Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 34.95 35.08 32.85 34.00 4,274,409 -1.40(-3.96%)
May 30, 2023 36.71 36.82 33.45 35.40 7,904,874 -1.32(-3.59%)
May 26, 2023 36.87 37.32 36.10 36.72 2,482,437 -0.19(-0.51%)
May 25, 2023 37.34 37.82 36.10 36.91 2,505,515 -0.45(-1.21%)
May 24, 2023 37.44 37.95 36.69 37.36 2,566,426 -0.76(-2.00%)
May 23, 2023 38.48 40.19 38.05 38.13 5,180,583 +0.76(+2.04%)
May 22, 2023 36.53 37.56 36.14 37.36 4,209,750 +1.25(+3.47%)
May 19, 2023 36.77 37.39 35.08 36.11 5,056,222 -0.42(-1.16%)
May 18, 2023 35.96 36.97 35.15 36.53 4,912,446 +0.66(+1.84%)
May 17, 2023 33.01 36.05 33.01 35.88 6,506,694 +3.94(+12.33%)
May 16, 2023 32.52 33.15 31.92 31.94 3,660,260 -0.37(-1.14%)
May 15, 2023 30.30 32.63 30.18 32.31 4,061,459 +2.19(+7.29%)
May 12, 2023 31.06 31.42 29.18 30.11 5,521,354 -0.66(-2.14%)
May 11, 2023 32.09 32.81 30.61 30.77 6,581,552 -2.23(-6.76%)
May 10, 2023 35.07 35.17 32.27 33.00 3,500,377 -1.18(-3.44%)
May 09, 2023 33.57 34.72 32.70 34.18 3,405,977 +0.13(+0.39%)
May 08, 2023 36.25 37.61 33.60 34.05 5,852,012 -0.27(-0.80%)
May 05, 2023 34.04 34.75 31.75 34.32 8,838,451 +4.93(+16.76%)
May 04, 2023 32.10 32.94 26.75 29.40 19,017,652 -4.12(-12.28%)
May 03, 2023 35.19 36.23 33.15 33.51 6,001,555 -1.54(-4.41%)
May 02, 2023 39.79 39.86 33.91 35.06 12,723,194 -4.97(-12.42%)
May 01, 2023 40.90 41.80 39.84 40.03 5,099,315 -0.82(-2.01%)
Apr 28, 2023 38.53 41.24 38.33 40.85 3,876,350 +1.92(+4.94%)
Apr 27, 2023 38.39 39.96 38.39 38.93 4,387,253 +0.67(+1.75%)
Apr 26, 2023 38.48 39.74 37.71 38.26 3,746,364 -0.08(-0.22%)
Apr 25, 2023 39.35 39.73 37.31 38.34 5,001,987 -1.82(-4.53%)
Apr 24, 2023 41.02 41.26 39.80 40.16 2,953,127 -1.03(-2.49%)
Apr 21, 2023 42.79 43.02 41.09 41.19 3,865,731 -1.95(-4.52%)
Apr 20, 2023 42.38 44.13 40.97 43.14 5,807,203 -1.22(-2.74%)
Apr 19, 2023 42.54 44.77 42.12 44.35 4,405,060 +2.31(+5.49%)
Apr 18, 2023 42.24 42.24 40.97 42.04 2,642,162 -0.37(-0.87%)
Apr 17, 2023 40.59 42.43 39.80 42.41 3,088,802 +1.63(+4.00%)
Apr 14, 2023 42.96 42.96 40.37 40.78 3,112,619 -1.11(-2.65%)
Apr 13, 2023 40.93 42.10 40.36 41.89 3,282,510 +1.29(+3.18%)
Apr 12, 2023 41.32 41.39 40.29 40.60 2,491,062 -0.31(-0.76%)
Apr 11, 2023 40.30 41.25 40.04 40.91 3,464,526 +0.83(+2.07%)
Apr 10, 2023 38.81 40.51 38.42 40.09 3,012,945 +1.21(+3.10%)
Apr 06, 2023 36.87 39.27 36.83 38.88 3,271,768 +1.28(+3.41%)
Apr 05, 2023 36.58 37.66 35.94 37.60 5,149,405 -0.10(-0.27%)
Apr 04, 2023 40.27 40.30 37.10 37.70 4,438,811 -2.04(-5.14%)
Apr 03, 2023 41.04 41.67 39.48 39.75 4,869,601 -1.15(-2.81%)
Mar 31, 2023 41.99 42.33 40.05 40.90 3,589,046 -0.60(-1.45%)
Mar 30, 2023 42.71 43.57 41.10 41.50 4,318,149 -0.61(-1.45%)
Mar 29, 2023 40.97 42.28 40.67 42.11 5,345,544 +1.84(+4.56%)
Mar 28, 2023 39.89 41.18 39.58 40.27 3,271,361 +0.17(+0.42%)
Mar 27, 2023 39.98 42.31 39.14 40.10 8,363,196 +2.05(+5.40%)
Mar 24, 2023 37.69 38.92 36.11 38.05 8,912,392 -0.28(-0.74%)
Mar 23, 2023 42.29 42.71 37.00 38.33 9,582,340 -3.60(-8.58%)
Mar 22, 2023 45.58 45.83 41.88 41.93 5,768,708 -3.87(-8.45%)
Mar 21, 2023 43.79 45.97 43.33 45.80 5,346,752 +3.82(+9.11%)
Mar 20, 2023 42.14 44.39 40.50 41.98 6,412,469 +0.92(+2.25%)
Mar 17, 2023 43.62 44.09 40.34 41.06 12,378,573 -3.79(-8.44%)
Mar 16, 2023 41.22 47.56 39.98 44.84 7,843,049 +2.62(+6.20%)
Mar 15, 2023 37.50 42.84 37.62 42.22 7,963,159 +1.25(+3.06%)
Mar 14, 2023 47.12 47.12 37.69 40.97 15,703,366 +1.57(+3.99%)
Mar 13, 2023 39.57 47.23 27.02 39.40 25,598,614 -15.07(-27.67%)
Mar 10, 2023 54.61 58.01 52.70 54.47 7,742,996 -2.87(-5.01%)
Mar 09, 2023 61.49 61.51 56.99 57.34 4,371,696 -4.99(-8.01%)
Mar 08, 2023 61.96 62.65 61.59 62.33 2,238,080 +0.65(+1.05%)
Mar 07, 2023 63.70 63.70 61.34 61.68 3,614,649 -2.36(-3.69%)
Mar 06, 2023 64.35 64.82 63.68 64.04 1,372,017 -0.23(-0.36%)
Mar 03, 2023 63.84 64.44 63.31 64.27 1,908,927 +1.07(+1.70%)
Mar 02, 2023 64.85 65.16 62.50 63.20 1,365,641 -2.26(-3.45%)
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.