Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.82 34.32 33.75 34.26 33,135,946 +0.52(+1.55%)
Jun 29, 2023 33.61 33.83 33.40 33.73 28,142,444 -0.16(-0.47%)
Jun 28, 2023 34.09 34.12 33.65 33.89 32,183,764 -0.12(-0.36%)
Jun 27, 2023 34.52 34.55 33.88 34.01 34,699,188 -0.44(-1.27%)
Jun 26, 2023 34.56 34.60 33.77 34.45 60,101,184 -1.32(-3.68%)
Jun 23, 2023 36.15 36.30 35.75 35.77 25,155,122 -0.40(-1.11%)
Jun 22, 2023 36.37 36.41 35.87 36.17 19,323,202 -0.16(-0.44%)
Jun 21, 2023 36.61 36.65 36.20 36.33 19,254,864 -0.41(-1.12%)
Jun 20, 2023 37.09 37.23 36.73 36.74 28,773,232 -0.67(-1.80%)
Jun 16, 2023 37.23 37.69 37.21 37.41 64,609,552 +0.29(+0.78%)
Jun 15, 2023 36.80 37.20 36.68 37.12 21,313,594 +0.36(+0.99%)
Jun 14, 2023 37.65 37.67 36.72 36.76 23,612,388 -0.86(-2.28%)
Jun 13, 2023 37.05 37.70 36.84 37.62 28,410,676 +0.35(+0.95%)
Jun 12, 2023 36.43 37.42 36.41 37.26 31,232,352 +0.87(+2.39%)
Jun 09, 2023 36.68 36.97 36.30 36.39 21,177,396 -0.11(-0.31%)
Jun 08, 2023 36.46 36.60 36.17 36.51 18,577,650 +0.19(+0.51%)
Jun 07, 2023 35.81 36.48 35.61 36.32 27,084,532 +0.49(+1.36%)
Jun 06, 2023 36.24 36.29 35.76 35.83 20,886,646 -0.26(-0.72%)
Jun 05, 2023 35.94 36.44 35.81 36.10 21,183,354 +0.27(+0.76%)
Jun 02, 2023 35.72 36.10 35.64 35.82 24,345,742 +0.32(+0.89%)
Jun 01, 2023 35.60 35.68 35.21 35.51 21,682,910 +0.00(+0.00%)
May 31, 2023 34.65 35.69 34.43 35.51 49,425,140 +0.94(+2.73%)
May 30, 2023 34.89 34.89 34.48 34.56 26,085,072 -0.55(-1.57%)
May 26, 2023 35.53 35.90 35.08 35.11 21,666,946 -0.21(-0.61%)
May 25, 2023 35.96 35.96 35.16 35.33 32,411,446 -0.75(-2.07%)
May 24, 2023 37.45 37.49 36.05 36.08 42,104,864 -0.94(-2.55%)
May 23, 2023 36.00 37.49 35.49 37.02 80,699,064 +0.83(+2.30%)
May 22, 2023 34.42 36.30 34.32 36.19 91,688,152 +1.85(+5.38%)
May 19, 2023 34.23 35.16 34.11 34.34 43,520,796 +0.27(+0.79%)
May 18, 2023 34.28 34.35 33.78 34.07 29,800,168 -0.25(-0.73%)
May 17, 2023 34.54 34.60 34.10 34.32 24,843,638 -0.24(-0.70%)
May 16, 2023 34.57 34.78 34.40 34.56 27,382,806 -0.14(-0.40%)
May 15, 2023 34.83 34.89 34.56 34.70 17,823,494 -0.18(-0.51%)
May 12, 2023 35.12 35.23 34.77 34.88 17,712,180 -0.21(-0.61%)
May 11, 2023 35.11 35.16 34.75 35.10 30,584,034 -0.29(-0.82%)
May 10, 2023 35.73 35.77 35.18 35.39 17,138,822 -0.17(-0.47%)
May 09, 2023 35.55 35.73 35.47 35.55 17,300,170 -0.18(-0.49%)
May 08, 2023 35.60 35.78 35.43 35.73 21,756,256 +0.17(+0.47%)
May 05, 2023 35.46 35.57 35.19 35.56 20,808,644 +0.24(+0.68%)
May 04, 2023 35.27 35.51 35.13 35.32 25,623,962 -0.20(-0.57%)
May 03, 2023 36.22 36.39 35.44 35.52 30,002,792 -0.56(-1.56%)
May 02, 2023 36.30 37.06 35.69 36.09 42,028,480 -0.14(-0.38%)
May 01, 2023 36.03 36.51 35.90 36.23 25,855,794 +0.30(+0.82%)
Apr 28, 2023 35.75 35.95 35.68 35.93 22,805,976 +0.14(+0.39%)
Apr 27, 2023 35.68 35.88 35.39 35.79 24,280,588 +0.10(+0.28%)
Apr 26, 2023 36.18 36.21 35.48 35.69 25,044,868 -0.65(-1.78%)
Apr 25, 2023 36.73 36.88 36.30 36.34 26,508,086 -0.54(-1.45%)
Apr 24, 2023 37.13 37.14 35.94 36.87 19,135,126 -0.28(-0.75%)
Apr 21, 2023 37.04 37.23 36.87 37.15 20,810,870 +0.33(+0.90%)
Apr 20, 2023 37.03 37.13 36.76 36.82 21,785,342 -0.36(-0.97%)
Apr 19, 2023 37.35 37.47 37.14 37.18 18,626,936 -0.29(-0.76%)
Apr 18, 2023 38.14 38.18 37.45 37.46 20,063,488 -0.58(-1.53%)
Apr 17, 2023 37.99 38.14 37.84 38.05 19,054,924 -0.01(-0.02%)
Apr 14, 2023 38.35 38.54 37.82 38.06 22,326,584 -0.26(-0.68%)
Apr 13, 2023 38.37 38.53 38.15 38.31 24,765,760 +0.09(+0.24%)
Apr 12, 2023 38.46 38.61 38.13 38.22 18,435,556 -0.39(-1.00%)
Apr 11, 2023 38.62 38.79 38.53 38.61 16,563,002 +0.06(+0.14%)
Apr 10, 2023 38.02 38.56 37.99 38.55 16,382,183 +0.21(+0.55%)
Apr 06, 2023 38.74 38.89 38.23 38.34 28,069,110 -0.05(-0.12%)
Apr 05, 2023 38.14 39.01 38.04 38.39 32,141,738 +0.60(+1.59%)
Apr 04, 2023 38.29 38.37 37.66 37.79 21,117,492 -0.42(-1.09%)
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.