Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 31.61 32.19 31.53 31.92 10,738,147 +0.54(+1.72%)
Jun 01, 2023 31.14 31.44 31.05 31.38 17,447,436 +0.71(+2.31%)
May 31, 2023 30.96 30.96 30.42 30.67 14,024,702 -0.30(-0.97%)
May 30, 2023 30.72 31.12 30.40 30.97 9,079,422 +0.27(+0.88%)
May 26, 2023 30.81 30.89 30.52 30.70 12,339,694 -0.11(-0.36%)
May 25, 2023 30.59 30.96 30.44 30.81 11,830,356 +0.03(+0.10%)
May 24, 2023 31.37 31.39 30.53 30.78 16,283,229 -0.72(-2.28%)
May 23, 2023 31.58 31.87 31.36 31.50 11,235,644 -0.29(-0.91%)
May 22, 2023 32.87 32.95 31.41 31.79 14,070,025 -0.41(-1.27%)
May 19, 2023 32.44 32.56 31.88 32.19 9,801,070 -0.08(-0.25%)
May 18, 2023 31.74 32.30 31.45 32.27 10,589,280 +0.44(+1.38%)
May 17, 2023 31.66 32.03 31.60 31.84 16,794,890 +0.27(+0.85%)
May 16, 2023 31.79 31.85 31.54 31.57 7,829,518 -0.33(-1.03%)
May 15, 2023 31.75 32.10 31.69 31.90 6,862,002 +0.19(+0.60%)
May 12, 2023 31.69 31.93 31.51 31.71 6,940,073 +0.03(+0.09%)
May 11, 2023 31.64 31.80 31.37 31.68 6,952,145 -0.02(-0.06%)
May 10, 2023 32.13 32.21 31.29 31.70 10,012,102 -0.21(-0.66%)
May 09, 2023 31.58 31.97 31.33 31.91 9,113,583 +0.14(+0.44%)
May 08, 2023 31.89 32.13 31.57 31.77 8,970,101 +0.02(+0.06%)
May 05, 2023 31.46 31.92 31.31 31.75 8,895,019 +0.55(+1.76%)
May 04, 2023 30.73 31.26 30.69 31.20 12,397,309 +0.38(+1.23%)
May 03, 2023 31.04 31.38 30.79 30.82 8,579,989 -0.14(-0.45%)
May 02, 2023 31.19 31.23 30.58 30.96 9,881,580 -0.23(-0.73%)
May 01, 2023 30.54 31.44 30.53 31.19 11,333,607 +0.66(+2.15%)
Apr 28, 2023 30.26 30.85 30.22 30.53 12,080,046 +0.25(+0.82%)
Apr 27, 2023 30.09 30.42 29.82 30.28 14,213,602 +0.25(+0.83%)
Apr 26, 2023 30.47 30.69 29.91 30.03 14,168,390 -0.76(-2.46%)
Apr 25, 2023 30.95 31.03 30.56 30.79 13,672,644 -0.48(-1.53%)
Apr 24, 2023 31.69 31.73 31.07 31.27 14,713,718 -0.44(-1.38%)
Apr 21, 2023 31.79 32.15 31.29 31.71 25,151,914 +1.01(+3.28%)
Apr 20, 2023 30.37 31.10 30.37 30.70 21,988,440 +0.25(+0.82%)
Apr 19, 2023 30.18 30.50 30.13 30.45 9,881,452 +0.15(+0.49%)
Apr 18, 2023 30.33 30.62 30.22 30.30 12,767,043 -0.04(-0.13%)
Apr 17, 2023 30.49 30.63 30.16 30.34 16,384,010 -0.03(-0.10%)
Apr 14, 2023 30.39 30.63 30.13 30.37 16,787,476 +0.06(+0.20%)
Apr 13, 2023 30.09 30.36 29.83 30.31 11,843,551 +0.26(+0.86%)
Apr 12, 2023 30.32 30.37 29.99 30.05 11,904,804 -0.15(-0.50%)
Apr 11, 2023 29.97 30.32 29.97 30.20 13,516,601 +0.32(+1.07%)
Apr 10, 2023 29.72 29.93 29.65 29.88 16,782,606 -0.03(-0.10%)
Apr 06, 2023 29.24 29.99 29.05 29.91 18,438,562 +0.73(+2.49%)
Apr 05, 2023 29.36 29.58 29.07 29.19 13,089,801 -0.22(-0.75%)
Apr 04, 2023 29.84 29.90 29.26 29.40 10,781,179 -0.34(-1.14%)
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.