Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 30.17 30.68 29.92 30.51 2,872,251 +0.47(+1.56%)
May 31, 2023 30.34 30.40 29.85 30.04 2,401,725 -0.58(-1.89%)
May 30, 2023 31.21 31.39 30.54 30.62 2,183,884 -0.80(-2.55%)
May 26, 2023 31.01 31.48 30.81 31.42 2,025,275 +0.57(+1.84%)
May 25, 2023 30.48 31.06 30.19 30.85 2,511,227 +0.30(+0.98%)
May 24, 2023 31.14 31.34 30.41 30.55 2,606,859 -0.79(-2.52%)
May 23, 2023 31.26 31.89 31.13 31.34 2,205,344 +0.11(+0.35%)
May 22, 2023 30.98 31.53 30.95 31.23 1,913,267 +0.48(+1.56%)
May 19, 2023 30.77 30.93 30.48 30.75 1,863,826 +0.06(+0.20%)
May 18, 2023 30.89 31.09 30.45 30.69 1,788,561 -0.30(-0.97%)
May 17, 2023 30.43 31.06 29.97 30.99 2,263,167 +0.82(+2.71%)
May 16, 2023 30.49 30.53 29.97 30.17 1,967,737 -0.33(-1.08%)
May 15, 2023 30.68 30.81 30.37 30.50 1,996,138 +0.22(+0.72%)
May 12, 2023 30.98 31.05 29.87 30.28 3,502,545 -0.85(-2.72%)
May 11, 2023 31.06 31.34 30.00 31.13 2,086,566 +0.05(+0.16%)
May 10, 2023 32.33 32.38 31.00 31.08 3,322,840 -1.04(-3.23%)
May 09, 2023 31.70 32.19 31.13 32.12 3,089,222 +0.33(+1.04%)
May 08, 2023 31.77 31.92 31.33 31.79 2,126,639 +0.49(+1.56%)
May 05, 2023 30.76 31.36 30.62 31.30 2,038,210 +1.12(+3.70%)
May 04, 2023 30.57 30.76 29.98 30.18 3,405,618 -0.62(-2.01%)
May 03, 2023 30.74 31.48 30.49 30.80 2,342,051 +0.08(+0.26%)
May 02, 2023 31.85 31.88 30.62 30.72 2,440,505 -1.39(-4.32%)
May 01, 2023 32.16 32.38 31.84 32.11 1,917,734 -0.28(-0.86%)
Apr 28, 2023 31.75 32.40 31.71 32.39 1,220,936 +0.48(+1.50%)
Apr 27, 2023 31.23 31.96 31.23 31.91 2,307,608 +1.01(+3.26%)
Apr 26, 2023 31.63 31.82 30.85 30.90 2,300,440 -0.79(-2.49%)
Apr 25, 2023 32.98 33.08 31.65 31.69 2,360,998 -1.62(-4.85%)
Apr 24, 2023 33.23 33.39 33.09 33.31 1,014,130 +0.09(+0.27%)
Apr 21, 2023 33.08 33.33 32.91 33.22 1,767,609 +0.06(+0.18%)
Apr 20, 2023 32.52 33.25 32.52 33.16 2,783,054 +0.08(+0.24%)
Apr 19, 2023 32.36 33.18 32.36 33.08 1,962,435 +0.29(+0.88%)
Apr 18, 2023 32.65 32.95 32.26 32.79 2,551,704 +0.10(+0.31%)
Apr 17, 2023 32.17 32.69 32.14 32.69 1,506,201 +0.26(+0.80%)
Apr 14, 2023 33.08 33.08 32.11 32.43 1,392,774 -0.40(-1.22%)
Apr 13, 2023 32.13 32.85 32.13 32.83 1,406,896 +0.84(+2.62%)
Apr 12, 2023 32.25 32.34 31.71 31.99 1,820,711 +0.14(+0.44%)
Apr 11, 2023 31.67 31.97 31.53 31.85 1,214,604 +0.39(+1.24%)
Apr 10, 2023 31.15 31.46 30.83 31.46 1,470,104 -0.01(-0.03%)
Apr 06, 2023 31.57 31.79 31.34 31.47 1,589,792 -0.04(-0.13%)
Apr 05, 2023 31.62 31.73 31.29 31.51 1,420,163 -0.26(-0.82%)
Apr 04, 2023 32.43 32.44 31.63 31.77 2,039,184 -0.48(-1.49%)
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.