Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 33.52 33.78 33.38 33.72 2,196,500 +0.39(+1.17%)
Jun 01, 2023 33.29 33.44 33.17 33.33 2,016,024 -0.01(-0.03%)
May 31, 2023 33.35 33.54 33.19 33.34 2,377,904 -0.10(-0.30%)
May 30, 2023 33.80 33.80 33.36 33.44 1,992,747 -0.43(-1.27%)
May 26, 2023 33.86 34.00 33.72 33.87 1,637,315 -0.09(-0.27%)
May 25, 2023 34.00 34.00 33.62 33.96 1,236,231 -0.07(-0.21%)
May 24, 2023 34.18 34.18 33.92 34.03 1,171,103 -0.17(-0.50%)
May 23, 2023 34.26 34.37 34.01 34.20 1,599,372 +0.00(+0.00%)
May 22, 2023 34.24 34.40 34.13 34.20 939,149 -0.05(-0.15%)
May 19, 2023 34.32 34.35 34.08 34.25 889,239 +0.05(+0.15%)
May 18, 2023 33.95 34.24 33.82 34.20 1,342,123 +0.20(+0.59%)
May 17, 2023 33.79 34.03 33.63 34.00 1,353,388 +0.13(+0.38%)
May 16, 2023 33.90 34.02 33.57 33.87 1,684,859 -0.04(-0.12%)
May 15, 2023 34.25 34.33 33.91 33.91 2,811,749 -0.07(-0.21%)
May 12, 2023 34.08 34.15 33.76 33.98 942,869 +0.01(+0.03%)
May 11, 2023 34.05 34.05 33.78 33.97 1,293,314 -0.20(-0.59%)
May 10, 2023 34.10 34.18 33.66 34.17 1,323,700 +0.17(+0.50%)
May 09, 2023 33.76 34.07 33.73 34.00 1,031,366 +0.06(+0.18%)
May 08, 2023 34.01 34.13 33.69 33.94 2,649,936 -0.05(-0.15%)
May 05, 2023 34.09 34.32 33.72 33.99 2,196,723 -0.01(-0.03%)
May 04, 2023 34.00 34.29 33.75 34.00 3,884,861 -0.19(-0.54%)
May 03, 2023 34.22 34.36 33.94 34.19 3,690,448 +0.22(+0.63%)
May 02, 2023 34.36 34.42 33.74 33.97 2,711,944 -0.14(-0.40%)
May 01, 2023 34.22 34.33 34.08 34.11 1,434,354 -0.11(-0.31%)
Apr 28, 2023 34.13 34.34 34.13 34.21 1,193,836 +0.05(+0.14%)
Apr 27, 2023 34.09 34.24 33.93 34.17 1,089,251 +0.14(+0.40%)
Apr 26, 2023 34.03 34.16 33.84 34.03 1,386,500 +0.00(+0.00%)
Apr 25, 2023 34.03 34.13 33.89 34.03 1,097,013 -0.14(-0.40%)
Apr 24, 2023 34.03 34.37 34.02 34.17 2,135,915 +0.16(+0.46%)
Apr 21, 2023 34.00 34.09 33.82 34.01 2,465,833 +0.17(+0.49%)
Apr 20, 2023 33.96 33.96 33.73 33.84 975,672 -0.05(-0.14%)
Apr 19, 2023 33.83 34.02 33.83 33.89 1,217,230 -0.07(-0.20%)
Apr 18, 2023 34.00 34.20 33.96 33.96 1,499,735 -0.13(-0.37%)
Apr 17, 2023 34.15 34.33 33.97 34.09 1,764,370 -0.05(-0.14%)
Apr 14, 2023 34.10 34.23 34.05 34.14 969,234 +0.14(+0.40%)
Apr 13, 2023 33.88 34.16 33.77 34.00 1,263,072 +0.12(+0.35%)
Apr 12, 2023 34.02 34.11 33.78 33.88 1,394,086 +0.02(+0.06%)
Apr 11, 2023 33.79 34.04 33.72 33.86 2,111,874 +0.14(+0.41%)
Apr 10, 2023 33.72 34.13 33.48 33.73 1,512,224 -0.09(-0.26%)
Apr 06, 2023 33.83 34.09 33.74 33.81 1,682,409 -0.06(-0.17%)
Apr 05, 2023 33.79 33.97 33.71 33.87 1,540,709 +0.17(+0.49%)
Apr 04, 2023 34.04 34.04 33.34 33.71 1,207,802 -0.30(-0.89%)
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.