Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.03 33.23 32.84 33.11 34,144,352 +0.52(+1.61%)
Jun 29, 2023 33.01 33.01 32.17 32.59 38,683,064 -0.65(-1.97%)
Jun 28, 2023 33.28 33.48 32.71 33.24 34,228,508 -0.52(-1.55%)
Jun 27, 2023 32.90 33.90 32.69 33.77 33,315,600 +0.75(+2.28%)
Jun 26, 2023 32.87 33.66 32.77 33.01 39,323,096 +0.34(+1.03%)
Jun 23, 2023 31.90 33.12 31.72 32.68 46,783,444 +0.29(+0.89%)
Jun 22, 2023 32.37 32.92 31.81 32.39 46,170,464 -0.19(-0.58%)
Jun 21, 2023 34.58 34.71 32.51 32.58 71,649,472 -2.08(-6.00%)
Jun 20, 2023 36.41 36.75 34.38 34.66 66,589,724 -1.36(-3.77%)
Jun 16, 2023 36.01 36.44 35.25 36.02 111,326,064 +0.54(+1.54%)
Jun 15, 2023 34.94 36.06 34.87 35.47 68,321,816 +0.24(+0.67%)
Jun 14, 2023 33.54 35.25 33.47 35.23 75,064,016 +1.65(+4.92%)
Jun 13, 2023 33.44 33.62 32.75 33.58 52,472,584 +0.83(+2.54%)
Jun 12, 2023 31.09 32.98 31.05 32.75 60,491,632 +1.71(+5.52%)
Jun 09, 2023 31.62 31.67 30.38 31.03 40,623,280 -0.48(-1.51%)
Jun 08, 2023 31.12 31.54 30.76 31.51 35,500,124 +0.53(+1.73%)
Jun 07, 2023 30.73 31.06 30.63 30.97 39,480,104 +0.32(+1.03%)
Jun 06, 2023 29.48 31.14 29.41 30.66 42,704,360 +1.09(+3.68%)
Jun 05, 2023 31.00 31.09 29.54 29.57 48,696,924 -1.44(-4.63%)
Jun 02, 2023 31.09 31.28 30.52 31.00 36,880,656 +0.18(+0.58%)
Jun 01, 2023 31.49 31.63 30.72 30.83 53,173,252 -0.31(-0.99%)
May 31, 2023 29.41 31.98 29.38 31.13 137,562,144 +1.44(+4.84%)
May 30, 2023 29.41 29.75 28.71 29.70 55,392,360 +1.00(+3.48%)
May 26, 2023 27.17 28.81 26.84 28.70 72,618,872 +1.56(+5.77%)
May 25, 2023 28.01 28.01 26.59 27.13 78,741,408 -1.58(-5.52%)
May 24, 2023 29.02 29.20 28.54 28.72 28,210,230 -0.51(-1.73%)
May 23, 2023 29.76 29.90 29.20 29.22 29,653,658 -0.75(-2.51%)
May 22, 2023 29.56 30.15 29.52 29.97 28,957,390 +0.34(+1.14%)
May 19, 2023 29.31 29.95 29.21 29.64 41,083,700 +0.25(+0.84%)
May 18, 2023 28.72 29.47 28.59 29.39 36,872,528 +0.80(+2.81%)
May 17, 2023 29.23 29.27 28.40 28.59 42,069,704 -0.35(-1.20%)
May 16, 2023 29.33 29.61 28.93 28.93 23,031,058 -0.57(-1.95%)
May 15, 2023 28.62 29.53 28.60 29.51 28,990,216 +0.84(+2.94%)
May 12, 2023 28.74 28.82 28.44 28.67 24,463,512 +0.09(+0.31%)
May 11, 2023 29.31 29.39 28.54 28.58 47,586,168 -1.10(-3.70%)
May 10, 2023 29.99 30.10 29.20 29.68 40,922,496 -0.13(-0.43%)
May 09, 2023 30.08 30.28 29.62 29.81 30,998,044 -0.66(-2.18%)
May 08, 2023 30.40 30.54 30.09 30.47 31,185,806 -0.22(-0.71%)
May 05, 2023 31.07 31.10 30.43 30.69 35,407,088 -0.25(-0.80%)
May 04, 2023 30.13 31.41 30.08 30.94 46,528,596 +0.71(+2.34%)
May 03, 2023 30.22 30.68 29.83 30.23 46,163,536 +0.87(+2.96%)
May 02, 2023 29.88 30.15 29.34 29.36 33,887,276 -0.52(-1.75%)
May 01, 2023 30.68 30.81 29.86 29.88 37,427,832 -0.75(-2.45%)
Apr 28, 2023 31.54 32.12 30.39 30.63 81,374,736 +1.18(+4.02%)
Apr 27, 2023 28.35 29.53 28.12 29.45 60,837,740 +0.80(+2.79%)
Apr 26, 2023 28.80 29.40 28.44 28.65 42,358,688 +0.18(+0.62%)
Apr 25, 2023 29.03 29.16 28.47 28.47 38,812,804 -0.78(-2.66%)
Apr 24, 2023 29.71 29.95 29.20 29.25 39,266,280 -0.63(-2.11%)
Apr 21, 2023 30.41 30.41 29.81 29.88 29,056,498 -0.57(-1.86%)
Apr 20, 2023 30.34 30.82 30.29 30.45 30,821,144 -0.27(-0.88%)
Apr 19, 2023 30.67 31.09 30.65 30.72 26,097,602 -0.67(-2.14%)
Apr 18, 2023 31.98 31.98 31.34 31.39 26,398,610 -0.31(-0.96%)
Apr 17, 2023 31.51 32.19 31.33 31.70 30,013,128 +0.25(+0.78%)
Apr 14, 2023 31.56 31.79 31.25 31.45 24,968,004 -0.24(-0.75%)
Apr 13, 2023 31.38 31.98 31.21 31.69 30,130,360 +0.08(+0.27%)
Apr 12, 2023 32.32 32.44 31.52 31.60 37,579,376 -0.30(-0.94%)
Apr 11, 2023 32.21 32.65 31.88 31.90 27,412,538 -0.17(-0.52%)
Apr 10, 2023 32.15 32.31 31.76 32.07 30,958,766 -0.29(-0.88%)
Apr 06, 2023 32.15 32.54 32.01 32.36 28,951,200 -0.02(-0.06%)
Apr 05, 2023 32.34 32.53 31.89 32.38 40,156,080 -0.27(-0.82%)
Apr 04, 2023 32.40 33.37 32.39 32.64 56,485,932 +0.21(+0.64%)
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.