Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.25 56.48 56.20 56.45 1,489,203 +2.65(+4.93%)
Jun 29, 2023 53.50 53.91 52.99 53.80 636,607 +0.12(+0.22%)
Jun 28, 2023 54.78 54.94 53.42 53.68 2,899,877 +2.19(+4.25%)
Jun 27, 2023 51.60 52.03 51.45 51.49 2,236,750 +3.57(+7.45%)
Jun 26, 2023 47.86 47.98 47.86 47.92 261,073 -0.02(-0.04%)
Jun 23, 2023 47.85 47.98 47.83 47.94 713,612 +0.04(+0.08%)
Jun 22, 2023 47.85 47.93 47.83 47.90 328,394 -0.03(-0.06%)
Jun 21, 2023 47.86 48.00 47.83 47.93 342,922 +0.06(+0.13%)
Jun 20, 2023 47.72 47.92 47.70 47.87 409,429 +0.17(+0.36%)
Jun 16, 2023 47.79 47.82 47.66 47.70 983,522 -0.09(-0.19%)
Jun 15, 2023 47.76 47.83 47.76 47.79 379,256 +0.03(+0.06%)
Jun 14, 2023 47.75 47.80 47.75 47.76 441,253 +0.05(+0.10%)
Jun 13, 2023 47.75 47.79 47.70 47.71 689,297 -0.03(-0.06%)
Jun 12, 2023 47.75 47.81 47.68 47.74 912,758 -0.01(-0.02%)
Jun 09, 2023 47.75 47.80 47.73 47.75 510,204 +0.02(+0.04%)
Jun 08, 2023 47.75 47.91 47.63 47.73 793,283 +0.07(+0.15%)
Jun 07, 2023 47.76 47.87 47.65 47.66 1,088,055 -0.09(-0.19%)
Jun 06, 2023 47.77 48.13 47.69 47.75 1,276,986 -0.09(-0.19%)
Jun 05, 2023 47.51 47.88 47.40 47.84 4,914,663 +16.17(+51.06%)
Jun 02, 2023 29.72 31.96 29.63 31.67 196,952 +2.47(+8.46%)
Jun 01, 2023 28.98 29.36 28.56 29.20 114,189 +0.22(+0.76%)
May 31, 2023 29.63 29.63 28.54 28.98 177,366 -0.85(-2.85%)
May 30, 2023 30.08 30.30 29.44 29.83 114,702 -0.16(-0.53%)
May 26, 2023 29.14 30.18 28.98 29.99 74,405 +0.79(+2.71%)
May 25, 2023 28.90 29.27 28.77 29.20 101,238 +0.18(+0.62%)
May 24, 2023 29.22 29.34 28.58 29.02 101,290 -0.41(-1.39%)
May 23, 2023 30.58 30.76 29.33 29.43 155,109 -1.24(-4.04%)
May 22, 2023 30.24 30.74 29.80 30.67 90,907 +0.61(+2.03%)
May 19, 2023 30.32 30.32 29.52 30.06 95,385 +0.14(+0.47%)
May 18, 2023 29.46 30.05 29.45 29.92 64,576 +0.42(+1.42%)
May 17, 2023 29.53 29.86 29.00 29.50 125,187 +0.41(+1.41%)
May 16, 2023 30.34 30.40 28.98 29.09 118,467 -1.43(-4.69%)
May 15, 2023 30.80 31.65 30.34 30.52 154,134 +0.13(+0.43%)
May 12, 2023 29.90 30.75 29.73 30.39 243,442 +0.85(+2.88%)
May 11, 2023 29.14 30.62 27.90 29.54 397,646 +2.68(+9.98%)
May 10, 2023 27.37 27.41 26.47 26.86 96,916 +0.05(+0.19%)
May 09, 2023 26.76 27.22 26.55 26.81 86,753 -0.10(-0.37%)
May 08, 2023 27.39 27.82 26.68 26.91 88,481 -0.34(-1.25%)
May 05, 2023 26.83 27.42 26.70 27.25 156,473 +0.98(+3.73%)
May 04, 2023 26.79 26.79 25.99 26.27 153,091 -0.65(-2.41%)
May 03, 2023 27.38 28.08 26.81 26.92 173,153 -0.31(-1.14%)
May 02, 2023 27.52 27.53 26.75 27.23 132,060 -0.24(-0.87%)
May 01, 2023 27.82 28.19 27.28 27.47 112,568 -0.37(-1.33%)
Apr 28, 2023 27.83 28.49 27.58 27.84 127,860 -0.29(-1.03%)
Apr 27, 2023 26.90 28.18 26.85 28.13 103,025 +1.58(+5.95%)
Apr 26, 2023 26.35 26.70 25.88 26.55 196,838 -0.04(-0.15%)
Apr 25, 2023 27.09 27.23 26.49 26.59 114,878 -0.81(-2.96%)
Apr 24, 2023 27.36 27.87 27.23 27.40 96,357 -0.17(-0.62%)
Apr 21, 2023 28.01 28.01 27.31 27.57 112,626 -0.37(-1.32%)
Apr 20, 2023 28.00 28.26 27.65 27.94 55,941 -0.36(-1.27%)
Apr 19, 2023 28.45 28.67 27.97 28.30 101,809 -0.21(-0.74%)
Apr 18, 2023 29.49 29.54 28.47 28.51 70,919 -0.83(-2.83%)
Apr 17, 2023 28.61 29.38 28.60 29.34 136,272 +0.69(+2.41%)
Apr 14, 2023 29.36 29.81 28.50 28.65 86,506 -0.76(-2.58%)
Apr 13, 2023 30.13 30.13 29.34 29.41 104,813 -0.49(-1.64%)
Apr 12, 2023 30.30 30.38 29.69 29.90 127,401 -0.04(-0.13%)
Apr 11, 2023 29.86 30.48 29.73 29.94 54,597 +0.24(+0.81%)
Apr 10, 2023 29.34 29.92 29.34 29.70 89,707 +0.23(+0.78%)
Apr 06, 2023 30.05 30.05 29.43 29.47 58,864 -0.58(-1.93%)
Apr 05, 2023 30.55 30.55 29.98 30.05 90,597 -0.81(-2.62%)
Apr 04, 2023 31.86 31.90 30.55 30.86 94,683 -0.74(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.