Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 29.07 29.09 28.80 28.86 6,748,053 -0.56(-1.89%)
May 30, 2023 29.67 29.71 29.20 29.42 10,289,628 -0.25(-0.86%)
May 26, 2023 30.04 30.09 29.66 29.67 7,091,196 +0.06(+0.22%)
May 25, 2023 30.26 30.33 29.58 29.61 10,550,378 -1.13(-3.67%)
May 24, 2023 30.71 30.93 30.65 30.74 4,670,632 -0.19(-0.62%)
May 23, 2023 30.91 31.07 30.78 30.93 4,589,574 +0.76(+2.50%)
May 22, 2023 30.26 30.39 30.16 30.17 6,146,237 -0.01(-0.03%)
May 19, 2023 30.12 30.33 30.09 30.18 4,223,003 +0.21(+0.70%)
May 18, 2023 29.97 30.05 29.80 29.97 6,226,828 -0.44(-1.44%)
May 17, 2023 30.45 30.55 30.25 30.41 7,592,255 -0.19(-0.62%)
May 16, 2023 30.95 31.02 30.59 30.60 4,237,411 -0.25(-0.83%)
May 15, 2023 31.16 31.17 30.79 30.86 6,464,181 +0.17(+0.56%)
May 12, 2023 31.02 31.04 30.53 30.68 13,924,752 -0.46(-1.49%)
May 11, 2023 31.25 31.29 31.04 31.15 6,991,970 -0.53(-1.67%)
May 10, 2023 32.18 32.20 31.56 31.68 6,685,441 -0.66(-2.03%)
May 09, 2023 32.28 32.41 32.17 32.33 3,080,836 +0.06(+0.20%)
May 08, 2023 32.57 32.63 32.13 32.27 7,357,943 -0.14(-0.42%)
May 05, 2023 32.31 32.52 32.28 32.40 6,701,356 +0.15(+0.48%)
May 04, 2023 32.65 32.70 32.12 32.25 3,815,599 -0.59(-1.80%)
May 03, 2023 32.99 33.16 32.82 32.84 2,124,762 -0.15(-0.47%)
May 02, 2023 33.34 33.36 32.74 32.99 3,097,834 -0.56(-1.66%)
May 01, 2023 33.75 33.92 33.53 33.55 2,130,907 -0.17(-0.51%)
Apr 28, 2023 33.28 33.72 33.20 33.72 4,475,676 -0.19(-0.56%)
Apr 27, 2023 33.81 34.08 33.55 33.91 4,946,033 -0.07(-0.21%)
Apr 26, 2023 34.24 34.27 33.98 33.99 5,250,930 +0.45(+1.33%)
Apr 25, 2023 33.33 33.65 33.20 33.54 3,826,400 +0.32(+0.96%)
Apr 24, 2023 33.17 33.27 33.06 33.22 3,370,282 +0.22(+0.66%)
Apr 21, 2023 33.20 33.23 32.84 33.00 3,836,371 +0.12(+0.36%)
Apr 20, 2023 33.05 33.09 32.82 32.89 4,278,233 -0.36(-1.10%)
Apr 19, 2023 33.19 33.40 33.01 33.25 5,155,793 +0.98(+3.05%)
Apr 18, 2023 32.08 32.29 32.03 32.27 4,817,561 +0.04(+0.11%)
Apr 17, 2023 32.20 32.26 31.99 32.23 3,123,026 +0.20(+0.63%)
Apr 14, 2023 32.33 32.44 31.95 32.03 3,915,498 -0.25(-0.76%)
Apr 13, 2023 32.11 32.28 32.04 32.28 8,500,611 +0.01(+0.03%)
Apr 12, 2023 32.41 32.52 32.22 32.27 4,842,814 -0.07(-0.23%)
Apr 11, 2023 32.19 32.42 32.18 32.34 2,434,403 +0.19(+0.59%)
Apr 10, 2023 32.13 32.17 31.98 32.15 2,319,113 +0.04(+0.11%)
Apr 06, 2023 32.08 32.25 32.06 32.11 2,914,916 +0.23(+0.71%)
Apr 05, 2023 31.99 32.05 31.80 31.88 5,350,352 -0.23(-0.71%)
Apr 04, 2023 32.31 32.37 31.97 32.11 2,804,512 -0.36(-1.09%)
Apr 03, 2023 32.28 32.62 32.22 32.47 2,878,934 +0.50(+1.57%)
Mar 31, 2023 32.16 32.34 31.89 31.97 7,036,742 -0.15(-0.48%)
Mar 30, 2023 32.02 32.29 31.99 32.12 4,594,590 +0.15(+0.48%)
Mar 29, 2023 32.27 32.31 31.87 31.97 12,985,014 -0.10(-0.31%)
Mar 28, 2023 32.14 32.43 31.86 32.07 9,026,829 -0.15(-0.48%)
Mar 27, 2023 32.23 32.35 32.18 32.22 4,310,177 +0.14(+0.43%)
Mar 24, 2023 32.09 32.18 31.89 32.08 4,372,346 +0.59(+1.88%)
Mar 23, 2023 32.47 32.47 31.35 31.49 7,351,941 -0.79(-2.44%)
Mar 22, 2023 32.75 32.83 32.28 32.28 3,977,245 -0.41(-1.26%)
Mar 21, 2023 32.75 32.82 32.54 32.69 3,056,695 +0.25(+0.77%)
Mar 20, 2023 32.12 32.60 32.12 32.44 3,509,175 +0.52(+1.62%)
Mar 17, 2023 32.24 32.31 31.87 31.92 4,408,095 -0.45(-1.40%)
Mar 16, 2023 32.55 32.55 32.16 32.38 4,340,235 -0.02(-0.05%)
Mar 15, 2023 32.28 32.44 31.81 32.40 9,466,217 -0.42(-1.28%)
Mar 14, 2023 32.86 32.93 32.58 32.82 5,655,983 -0.05(-0.16%)
Mar 13, 2023 33.13 33.37 32.81 32.87 9,508,804 -0.70(-2.07%)
Mar 10, 2023 33.58 33.86 33.48 33.57 6,202,538 -0.04(-0.11%)
Mar 09, 2023 33.54 33.79 33.41 33.60 5,459,186 -0.03(-0.08%)
Mar 08, 2023 33.39 33.67 33.39 33.63 5,011,351 +0.28(+0.83%)
Mar 07, 2023 33.90 33.91 33.23 33.35 5,381,228 -0.64(-1.89%)
Mar 06, 2023 33.50 34.02 33.49 33.99 4,265,848 +0.06(+0.18%)
Mar 03, 2023 33.64 33.95 33.64 33.93 3,549,353 -0.13(-0.39%)
Mar 02, 2023 33.46 34.07 33.46 34.07 3,598,337 +0.30(+0.90%)
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.