Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 38.96 39.78 38.82 39.47 2,099,459 +0.80(+2.07%)
Jun 29, 2023 39.15 39.42 38.28 38.67 1,848,538 -0.34(-0.87%)
Jun 28, 2023 38.93 40.22 38.76 39.01 3,553,115 +0.42(+1.09%)
Jun 27, 2023 38.57 38.84 38.23 38.59 2,049,183 +0.56(+1.47%)
Jun 26, 2023 39.00 39.84 38.00 38.03 2,661,569 -1.22(-3.11%)
Jun 23, 2023 37.85 39.59 37.58 39.25 3,268,683 +0.55(+1.42%)
Jun 22, 2023 38.27 39.01 37.59 38.70 2,248,744 +0.50(+1.31%)
Jun 21, 2023 38.58 39.04 37.88 38.20 2,092,852 -0.14(-0.37%)
Jun 20, 2023 39.31 39.95 38.27 38.34 3,031,568 -1.30(-3.28%)
Jun 16, 2023 40.65 40.78 38.95 39.64 3,985,943 -0.88(-2.17%)
Jun 15, 2023 39.11 40.78 38.38 40.52 4,942,385 +0.81(+2.04%)
Jun 14, 2023 39.60 40.30 39.06 39.71 3,822,767 +0.09(+0.23%)
Jun 13, 2023 38.79 39.97 38.50 39.62 4,049,575 +1.41(+3.69%)
Jun 12, 2023 37.27 38.69 37.18 38.21 4,425,376 +1.41(+3.83%)
Jun 09, 2023 38.28 38.69 36.78 36.80 3,464,870 -1.05(-2.77%)
Jun 08, 2023 36.58 38.02 36.58 37.85 2,981,071 +1.11(+3.02%)
Jun 07, 2023 38.57 38.64 36.33 36.74 4,383,949 -1.57(-4.10%)
Jun 06, 2023 36.93 38.99 36.75 38.31 4,660,843 +1.51(+4.10%)
Jun 05, 2023 35.58 37.16 35.44 36.80 4,775,535 +1.29(+3.63%)
Jun 02, 2023 36.21 36.49 34.87 35.51 7,355,930 -0.34(-0.95%)
Jun 01, 2023 35.42 37.49 35.23 35.85 24,910,532 +6.36(+21.57%)
May 31, 2023 30.00 30.21 29.10 29.49 9,130,737 -0.71(-2.35%)
May 30, 2023 31.19 31.60 30.12 30.20 4,023,934 -0.30(-0.98%)
May 26, 2023 30.25 31.01 29.77 30.50 3,166,271 +0.34(+1.13%)
May 25, 2023 31.89 31.97 30.15 30.16 2,999,812 -1.42(-4.50%)
May 24, 2023 32.02 32.31 30.18 31.58 5,497,248 -0.46(-1.44%)
May 23, 2023 32.03 33.10 31.95 32.04 3,015,703 -0.46(-1.42%)
May 22, 2023 31.64 32.57 31.64 32.50 3,442,140 +0.86(+2.72%)
May 19, 2023 33.54 33.68 31.62 31.64 5,375,984 -2.14(-6.34%)
May 18, 2023 33.84 34.23 33.37 33.78 1,749,617 -0.23(-0.68%)
May 17, 2023 33.74 34.16 33.14 34.01 2,036,091 +0.40(+1.19%)
May 16, 2023 34.13 34.41 33.37 33.61 2,051,521 -1.04(-3.00%)
May 15, 2023 34.01 34.79 33.80 34.65 3,042,936 +0.72(+2.12%)
May 12, 2023 35.46 35.81 33.73 33.93 3,374,077 -1.13(-3.22%)
May 11, 2023 34.19 35.14 33.95 35.06 3,423,263 +1.06(+3.12%)
May 10, 2023 33.42 34.35 33.37 34.00 2,833,998 +0.99(+3.00%)
May 09, 2023 33.02 33.48 32.91 33.01 2,081,002 -0.40(-1.20%)
May 08, 2023 33.27 33.63 32.54 33.41 2,310,526 +0.29(+0.88%)
May 05, 2023 32.40 33.47 32.25 33.12 6,785,356 +1.07(+3.34%)
May 04, 2023 32.15 32.21 31.07 32.05 2,261,466 +0.01(+0.03%)
May 03, 2023 32.25 32.70 31.25 32.04 4,301,846 +0.94(+3.02%)
May 02, 2023 31.19 31.41 30.34 31.10 2,620,575 -0.35(-1.11%)
May 01, 2023 31.04 31.68 30.87 31.45 2,480,062 +0.44(+1.42%)
Apr 28, 2023 31.02 31.95 30.73 31.01 3,961,739 -0.46(-1.46%)
Apr 27, 2023 31.29 31.96 30.71 31.47 3,312,382 +0.47(+1.52%)
Apr 26, 2023 31.53 31.90 30.83 31.00 3,165,947 -0.25(-0.80%)
Apr 25, 2023 33.12 33.22 31.24 31.25 3,083,624 -2.23(-6.66%)
Apr 24, 2023 32.90 33.49 32.63 33.48 3,378,203 +0.61(+1.86%)
Apr 21, 2023 32.75 33.02 32.33 32.87 2,002,838 +0.06(+0.18%)
Apr 20, 2023 32.33 32.84 31.92 32.81 3,321,985 -0.14(-0.42%)
Apr 19, 2023 32.50 33.02 31.76 32.95 4,994,045 +0.29(+0.89%)
Apr 18, 2023 34.04 34.04 32.62 32.66 4,146,708 -1.01(-3.00%)
Apr 17, 2023 34.98 34.98 33.10 33.67 6,848,368 -0.61(-1.78%)
Apr 14, 2023 34.77 34.85 33.83 34.28 4,043,422 -0.57(-1.64%)
Apr 13, 2023 34.90 35.30 34.39 34.85 2,599,425 +0.46(+1.34%)
Apr 12, 2023 36.04 36.33 34.34 34.39 2,764,656 -1.19(-3.34%)
Apr 11, 2023 35.66 36.31 35.02 35.58 4,210,996 +0.35(+0.99%)
Apr 10, 2023 34.51 36.47 34.51 35.23 3,140,204 +0.02(+0.06%)
Apr 06, 2023 34.92 36.09 34.13 35.21 3,942,976 +0.04(+0.11%)
Apr 05, 2023 35.73 35.98 34.46 35.17 2,945,819 -0.98(-2.71%)
Apr 04, 2023 37.79 37.79 35.92 36.15 3,306,870 -0.99(-2.67%)
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.