Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 32.00 34.73 32.00 34.60 4,122,440 +1.36(+4.09%)
Jun 05, 2023 33.35 33.86 32.85 33.24 4,917,251 +0.16(+0.48%)
Jun 02, 2023 32.48 33.51 32.36 33.08 4,538,749 +1.37(+4.32%)
Jun 01, 2023 32.20 32.25 31.44 31.71 4,853,162 -0.25(-0.78%)
May 31, 2023 32.77 32.77 31.76 31.96 10,487,584 -1.19(-3.59%)
May 30, 2023 33.30 33.47 32.40 33.15 4,147,357 -0.54(-1.59%)
May 26, 2023 34.55 34.71 33.56 33.69 3,649,605 -0.28(-0.82%)
May 25, 2023 34.47 34.81 33.81 33.97 4,016,059 -0.98(-2.82%)
May 24, 2023 35.46 35.58 34.73 34.95 3,120,203 -0.52(-1.46%)
May 23, 2023 35.71 35.89 35.09 35.47 2,887,526 -0.30(-0.83%)
May 22, 2023 35.68 36.13 35.02 35.76 2,556,273 +0.22(+0.62%)
May 19, 2023 35.83 36.12 35.26 35.55 3,212,468 -0.03(-0.08%)
May 18, 2023 34.97 35.63 34.71 35.58 3,868,408 +0.56(+1.59%)
May 17, 2023 34.99 35.10 34.25 35.02 7,329,040 -0.03(-0.09%)
May 16, 2023 35.92 36.19 34.98 35.05 3,592,761 -1.33(-3.66%)
May 15, 2023 35.50 36.38 35.31 36.38 4,341,578 +1.24(+3.54%)
May 12, 2023 35.56 35.74 34.60 35.14 5,877,733 -0.60(-1.67%)
May 11, 2023 35.09 35.95 34.49 35.73 6,033,288 -0.94(-2.57%)
May 10, 2023 37.46 37.86 35.98 36.68 4,227,732 -0.27(-0.73%)
May 09, 2023 37.08 37.35 36.55 36.95 4,876,720 -0.65(-1.72%)
May 08, 2023 39.54 39.96 37.56 37.59 4,351,031 -1.28(-3.30%)
May 05, 2023 38.78 39.03 37.47 38.88 3,637,925 +0.52(+1.35%)
May 04, 2023 41.83 42.12 38.07 38.36 7,624,184 -4.25(-9.98%)
May 03, 2023 43.59 43.59 42.58 42.61 3,910,968 -0.46(-1.06%)
May 02, 2023 42.99 43.73 41.55 43.07 3,492,107 -0.26(-0.60%)
May 01, 2023 42.75 43.58 42.39 43.33 3,159,349 +0.74(+1.73%)
Apr 28, 2023 41.64 42.72 41.24 42.59 4,528,516 +0.77(+1.83%)
Apr 27, 2023 42.31 42.38 41.59 41.83 3,712,311 -0.10(-0.24%)
Apr 26, 2023 42.48 42.64 41.59 41.93 3,202,731 -0.49(-1.15%)
Apr 25, 2023 43.27 43.44 42.05 42.41 3,751,111 -1.75(-3.96%)
Apr 24, 2023 43.67 44.17 43.41 44.16 4,744,649 +0.38(+0.86%)
Apr 21, 2023 44.20 44.20 42.76 43.79 6,793,540 -0.77(-1.72%)
Apr 20, 2023 44.63 45.06 44.32 44.55 3,458,146 -0.62(-1.36%)
Apr 19, 2023 45.69 45.69 44.62 45.17 5,977,069 -0.80(-1.73%)
Apr 18, 2023 46.97 47.14 45.56 45.96 3,138,244 -1.21(-2.57%)
Apr 17, 2023 46.76 47.29 46.76 47.18 2,065,134 +0.47(+1.00%)
Apr 14, 2023 47.42 48.63 46.65 46.71 2,868,355 +0.24(+0.51%)
Apr 13, 2023 46.30 46.80 45.87 46.47 2,330,492 -0.01(-0.02%)
Apr 12, 2023 46.82 46.82 45.82 46.48 2,566,698 -0.14(-0.30%)
Apr 11, 2023 44.98 46.80 44.89 46.62 4,991,485 +1.98(+4.43%)
Apr 10, 2023 43.84 45.66 43.62 44.64 3,949,603 +1.23(+2.84%)
Apr 06, 2023 44.34 44.36 43.00 43.41 6,418,246 -2.60(-5.66%)
Apr 05, 2023 45.60 46.05 44.94 46.01 4,506,221 +0.10(+0.22%)
Apr 04, 2023 46.22 46.22 44.52 45.91 4,417,876 -0.37(-0.79%)
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.