Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 32.50 32.70 31.14 31.72 6,458,880 -1.08(-3.29%)
May 30, 2023 33.71 33.70 32.07 32.80 6,158,152 -0.89(-2.64%)
May 26, 2023 34.59 34.79 33.61 33.69 5,877,108 -0.10(-0.30%)
May 25, 2023 34.21 34.64 33.51 33.79 3,902,642 -0.56(-1.63%)
May 24, 2023 35.26 35.36 34.20 34.35 3,449,353 -1.32(-3.70%)
May 23, 2023 36.00 36.17 35.45 35.67 3,542,482 -0.73(-2.01%)
May 22, 2023 36.18 36.94 36.06 36.40 3,250,745 +0.30(+0.83%)
May 19, 2023 37.15 37.15 35.93 36.10 3,553,568 -0.71(-1.93%)
May 18, 2023 36.29 36.93 35.67 36.81 3,354,507 +0.07(+0.19%)
May 17, 2023 36.95 37.35 36.19 36.74 4,057,241 +0.64(+1.77%)
May 16, 2023 36.49 37.03 36.02 36.10 3,234,466 -0.89(-2.41%)
May 15, 2023 35.51 37.08 35.37 36.99 3,436,658 +1.72(+4.88%)
May 12, 2023 35.34 35.40 34.93 35.27 1,985,662 +0.04(+0.11%)
May 11, 2023 35.30 35.83 34.96 35.23 3,279,672 -0.81(-2.24%)
May 10, 2023 37.03 37.11 35.28 36.04 2,968,603 -0.37(-1.01%)
May 09, 2023 36.00 36.82 35.61 36.41 3,454,983 -0.31(-0.84%)
May 08, 2023 37.85 38.09 36.59 36.72 3,760,931 +0.67(+1.85%)
May 05, 2023 35.14 36.25 34.77 36.05 3,881,300 +1.77(+5.15%)
May 04, 2023 34.56 34.99 33.85 34.28 3,625,111 -0.64(-1.83%)
May 03, 2023 35.51 36.15 34.76 34.92 3,571,875 -0.66(-1.85%)
May 02, 2023 36.36 36.62 35.04 35.58 3,937,451 -1.59(-4.27%)
May 01, 2023 37.55 37.59 36.67 37.16 2,737,836 +0.13(+0.35%)
Apr 28, 2023 35.98 37.13 35.67 37.03 3,846,021 +0.87(+2.40%)
Apr 27, 2023 35.46 36.38 35.30 36.17 3,861,084 +0.82(+2.31%)
Apr 26, 2023 35.98 36.10 34.92 35.35 4,840,358 -0.30(-0.84%)
Apr 25, 2023 36.80 36.80 35.62 35.65 6,380,696 -2.28(-6.02%)
Apr 24, 2023 37.87 38.43 37.45 37.93 5,043,916 -0.12(-0.31%)
Apr 21, 2023 39.72 39.72 37.30 38.05 9,206,113 -2.06(-5.15%)
Apr 20, 2023 39.89 42.11 39.51 40.12 9,454,589 -0.99(-2.40%)
Apr 19, 2023 40.84 41.84 40.39 41.10 5,960,566 -0.93(-2.21%)
Apr 18, 2023 41.25 42.07 40.88 42.03 3,762,236 +1.35(+3.31%)
Apr 17, 2023 40.20 40.70 39.98 40.68 2,846,298 +0.40(+0.99%)
Apr 14, 2023 41.23 41.31 39.87 40.29 3,386,294 -0.54(-1.32%)
Apr 13, 2023 40.27 41.23 40.01 40.82 4,096,296 +1.30(+3.28%)
Apr 12, 2023 41.06 41.13 39.26 39.53 5,270,178 -0.99(-2.44%)
Apr 11, 2023 40.41 41.06 40.04 40.52 4,293,483 +0.85(+2.14%)
Apr 10, 2023 39.05 40.04 38.89 39.67 2,457,889 +0.62(+1.58%)
Apr 06, 2023 39.01 39.18 37.97 39.05 5,328,622 -0.27(-0.68%)
Apr 05, 2023 39.71 39.99 38.61 39.32 4,261,295 -0.91(-2.26%)
Apr 04, 2023 41.32 41.32 39.20 40.23 4,598,269 -1.43(-3.42%)
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.