Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 32.74 32.74 32.53 32.68 4,044 -0.30(-0.90%)
May 30, 2023 33.39 33.39 32.98 32.98 11,769 -0.07(-0.21%)
May 26, 2023 32.51 33.05 32.51 33.05 1,411 +0.60(+1.85%)
May 25, 2023 32.90 32.90 32.45 32.45 1,240 -0.56(-1.69%)
May 24, 2023 33.21 33.21 32.93 33.00 1,032 -0.40(-1.20%)
May 23, 2023 33.34 33.91 33.34 33.41 3,149 +0.04(+0.13%)
May 22, 2023 33.35 33.49 33.35 33.37 22,871 +0.26(+0.79%)
May 19, 2023 33.10 33.10 33.10 33.10 101 -0.43(-1.28%)
May 18, 2023 33.48 33.55 33.26 33.53 7,262 +0.35(+1.07%)
May 17, 2023 33.01 33.18 33.01 33.18 1,308 +0.65(+1.99%)
May 16, 2023 32.38 32.53 32.38 32.53 2,672 -0.41(-1.24%)
May 15, 2023 32.52 32.94 32.48 32.94 1,833 +0.53(+1.63%)
May 12, 2023 32.50 32.54 32.27 32.41 4,772 +0.02(+0.05%)
May 11, 2023 32.39 32.39 32.39 32.39 179 +0.20(+0.62%)
May 10, 2023 32.17 32.19 32.17 32.19 456 +0.22(+0.70%)
May 09, 2023 32.11 32.11 31.97 31.97 663 -0.40(-1.23%)
May 08, 2023 32.35 32.37 32.29 32.37 655 +0.43(+1.35%)
May 05, 2023 31.47 32.02 31.47 31.94 15,159 +0.78(+2.49%)
May 04, 2023 31.13 31.19 31.08 31.16 683 -1.34(-4.13%)
May 03, 2023 33.05 33.05 32.47 32.50 8,487 -0.40(-1.20%)
May 02, 2023 33.85 33.85 32.90 32.90 1,732 -1.17(-3.43%)
May 01, 2023 33.95 34.07 33.95 34.07 742 +0.21(+0.62%)
Apr 28, 2023 33.72 33.86 33.72 33.86 920 +0.01(+0.03%)
Apr 27, 2023 33.66 33.88 33.18 33.85 2,086 +0.72(+2.16%)
Apr 26, 2023 33.01 33.13 33.01 33.13 488 -0.42(-1.25%)
Apr 25, 2023 33.92 33.92 33.55 33.55 852 -0.62(-1.81%)
Apr 24, 2023 34.25 34.25 33.94 34.17 5,194 +0.31(+0.91%)
Apr 21, 2023 33.68 33.86 33.68 33.86 521 -0.09(-0.27%)
Apr 20, 2023 34.24 34.24 33.91 33.95 2,499 -0.43(-1.25%)
Apr 19, 2023 34.14 34.46 34.14 34.38 1,580 -0.06(-0.17%)
Apr 18, 2023 34.60 34.60 34.44 34.44 1,045 -0.21(-0.61%)
Apr 17, 2023 34.43 34.65 34.43 34.65 318 +0.10(+0.30%)
Apr 14, 2023 34.45 34.55 34.43 34.55 887 -0.31(-0.89%)
Apr 13, 2023 34.86 34.88 34.86 34.86 806 +0.69(+2.01%)
Apr 12, 2023 34.90 34.90 34.18 34.18 4,232 -0.50(-1.44%)
Apr 11, 2023 34.63 34.78 34.63 34.68 2,871 +0.23(+0.66%)
Apr 10, 2023 34.44 34.49 34.44 34.45 611 +0.47(+1.40%)
Apr 06, 2023 33.97 34.06 33.96 33.97 934 +0.30(+0.90%)
Apr 05, 2023 33.63 33.67 33.58 33.67 3,464 -0.40(-1.17%)
Apr 04, 2023 34.15 34.15 34.07 34.07 1,550 -0.16(-0.46%)
Apr 03, 2023 34.03 34.42 33.90 34.23 1,310 -0.05(-0.15%)
Mar 31, 2023 33.85 34.28 33.85 34.28 1,463 +0.81(+2.43%)
Mar 30, 2023 33.42 33.47 33.42 33.47 1,845 +0.38(+1.15%)
Mar 29, 2023 32.94 33.09 32.94 33.09 1,206 +0.52(+1.59%)
Mar 28, 2023 32.90 32.90 32.46 32.57 1,302 -0.18(-0.56%)
Mar 27, 2023 32.40 32.84 32.40 32.75 2,456 +0.44(+1.35%)
Mar 24, 2023 32.57 32.57 31.85 32.32 1,915 -0.22(-0.67%)
Mar 23, 2023 32.92 32.92 32.49 32.53 1,227 +0.35(+1.10%)
Mar 22, 2023 32.83 32.85 32.18 32.18 7,792 -0.46(-1.42%)
Mar 21, 2023 32.21 32.74 32.21 32.64 6,743 +0.70(+2.19%)
Mar 20, 2023 31.79 32.04 31.79 31.94 819 +0.35(+1.11%)
Mar 17, 2023 31.71 31.71 31.58 31.59 553 -0.70(-2.16%)
Mar 16, 2023 32.01 32.29 32.01 32.29 993 +0.53(+1.68%)
Mar 15, 2023 31.71 31.76 31.71 31.76 778 -0.22(-0.69%)
Mar 14, 2023 32.24 32.38 31.71 31.98 4,893 +0.41(+1.30%)
Mar 13, 2023 31.31 31.67 31.15 31.57 6,874 -0.24(-0.75%)
Mar 10, 2023 32.08 32.08 31.80 31.80 1,006 -0.72(-2.21%)
Mar 09, 2023 33.64 33.68 32.52 32.52 4,182 -1.23(-3.66%)
Mar 08, 2023 34.22 34.22 33.60 33.76 539 -0.31(-0.92%)
Mar 07, 2023 34.30 34.30 34.07 34.07 507 -0.47(-1.35%)
Mar 06, 2023 34.90 34.90 34.54 34.54 1,359 -0.13(-0.38%)
Mar 03, 2023 34.67 34.67 34.67 34.67 406 +0.31(+0.89%)
Mar 02, 2023 33.98 34.39 33.98 34.36 3,362 +0.01(+0.03%)
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.