Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 34.53 35.09 34.53 35.04 8,907,031 +0.55(+1.61%)
Jul 28, 2023 34.45 34.61 34.16 34.48 5,049,982 +0.05(+0.14%)
Jul 27, 2023 34.77 34.92 34.35 34.44 7,743,275 -0.41(-1.19%)
Jul 26, 2023 34.61 34.96 34.58 34.85 4,913,662 -0.12(-0.35%)
Jul 25, 2023 34.73 35.02 34.60 34.97 4,921,762 +0.05(+0.13%)
Jul 24, 2023 34.70 35.10 34.66 34.92 7,882,656 +0.45(+1.31%)
Jul 21, 2023 34.44 34.53 34.23 34.47 5,504,409 +0.15(+0.44%)
Jul 20, 2023 34.27 34.59 34.10 34.32 7,499,555 +0.37(+1.08%)
Jul 19, 2023 33.87 34.28 33.82 33.96 9,222,193 +0.34(+1.01%)
Jul 18, 2023 33.33 33.83 33.28 33.62 8,800,264 +0.44(+1.33%)
Jul 17, 2023 33.52 33.54 33.16 33.18 10,845,634 -0.19(-0.56%)
Jul 14, 2023 34.16 34.16 33.34 33.36 10,760,500 -0.95(-2.76%)
Jul 13, 2023 34.57 34.69 34.13 34.31 11,172,530 +0.21(+0.61%)
Jul 12, 2023 34.68 34.70 33.99 34.11 14,427,567 +0.38(+1.11%)
Jul 11, 2023 33.33 33.74 33.29 33.73 6,010,657 +0.66(+1.99%)
Jul 10, 2023 33.15 33.30 32.97 33.07 5,095,647 -0.04(-0.11%)
Jul 07, 2023 32.46 33.25 32.43 33.11 7,655,065 +0.43(+1.32%)
Jul 06, 2023 32.79 32.93 32.31 32.68 7,247,968 -0.48(-1.44%)
Jul 05, 2023 33.58 33.64 33.02 33.16 6,311,824 -0.59(-1.75%)
Jul 03, 2023 33.85 33.93 33.58 33.75 5,115,011 +0.60(+1.81%)
Jun 30, 2023 33.34 33.35 33.06 33.15 7,445,722 +0.30(+0.92%)
Jun 29, 2023 32.72 32.93 32.55 32.85 5,839,468 +0.08(+0.23%)
Jun 28, 2023 32.50 32.83 32.26 32.77 7,401,205 +0.04(+0.11%)
Jun 27, 2023 32.83 32.86 32.47 32.74 8,356,089 -0.37(-1.11%)
Jun 26, 2023 32.70 33.18 32.66 33.10 7,155,472 +0.40(+1.24%)
Jun 23, 2023 32.74 32.81 32.56 32.70 5,843,720 -0.40(-1.22%)
Jun 22, 2023 32.95 33.19 32.87 33.10 9,104,429 -0.18(-0.54%)
Jun 21, 2023 32.98 33.47 32.93 33.28 4,904,148 +0.34(+1.03%)
Jun 20, 2023 33.13 33.18 32.65 32.94 5,722,278 -0.26(-0.79%)
Jun 16, 2023 33.31 33.37 33.11 33.20 7,301,665 -0.03(-0.08%)
Jun 15, 2023 32.81 33.44 32.81 33.23 14,590,698 +0.31(+0.94%)
Jun 14, 2023 33.35 33.55 32.71 32.92 10,053,690 -0.03(-0.09%)
Jun 13, 2023 33.12 33.51 32.90 32.95 7,661,543 +0.29(+0.89%)
Jun 12, 2023 32.80 33.04 32.54 32.66 8,515,687 -0.66(-1.97%)
Jun 09, 2023 33.32 33.58 33.18 33.32 5,782,773 -0.32(-0.95%)
Jun 08, 2023 33.66 33.70 33.11 33.64 7,654,850 +0.09(+0.28%)
Jun 07, 2023 33.12 33.57 33.09 33.54 8,504,711 +0.39(+1.16%)
Jun 06, 2023 32.59 33.18 32.56 33.16 6,428,874 -0.04(-0.11%)
Jun 05, 2023 33.67 33.74 33.08 33.20 8,415,851 -0.29(-0.87%)
Jun 02, 2023 33.33 33.64 33.33 33.49 9,596,442 +0.87(+2.68%)
Jun 01, 2023 32.09 32.81 31.99 32.61 8,866,959 +0.95(+3.00%)
May 31, 2023 31.61 31.90 31.58 31.66 14,613,624 -1.20(-3.66%)
May 30, 2023 32.71 32.93 32.52 32.87 8,644,800 -0.53(-1.58%)
May 26, 2023 33.29 33.47 33.07 33.39 6,696,327 +0.18(+0.54%)
May 25, 2023 33.13 33.26 32.87 33.21 11,546,356 -0.64(-1.89%)
May 24, 2023 33.83 34.02 33.52 33.85 9,023,257 -0.13(-0.39%)
May 23, 2023 33.99 34.28 33.86 33.98 7,584,287 +0.27(+0.81%)
May 22, 2023 33.54 33.90 33.51 33.71 6,765,890 -0.13(-0.39%)
May 19, 2023 34.05 34.19 33.69 33.84 9,213,103 +0.07(+0.19%)
May 18, 2023 34.02 34.02 33.41 33.78 11,153,320 -0.04(-0.11%)
May 17, 2023 33.81 34.01 33.50 33.82 8,765,527 +0.43(+1.29%)
May 16, 2023 33.69 33.88 33.30 33.38 8,249,858 -0.61(-1.80%)
May 15, 2023 33.99 34.16 33.74 33.99 9,160,515 +0.36(+1.06%)
May 12, 2023 34.13 34.24 33.52 33.64 8,765,391 -0.15(-0.44%)
May 11, 2023 33.53 33.81 33.35 33.79 8,255,301 -0.36(-1.05%)
May 10, 2023 34.50 34.54 33.90 34.15 8,205,909 -0.22(-0.65%)
May 09, 2023 34.06 34.61 33.99 34.37 9,228,802 -0.04(-0.11%)
May 08, 2023 34.78 34.83 34.34 34.41 8,114,638 -0.09(-0.27%)
May 05, 2023 34.44 34.76 34.44 34.50 10,382,484 +0.95(+2.82%)
May 04, 2023 33.58 33.83 33.17 33.55 15,689,494 -0.33(-0.96%)
May 03, 2023 33.84 34.25 33.77 33.88 14,234,383 -0.30(-0.87%)
May 02, 2023 34.71 34.73 33.70 34.17 23,104,404 -3.00(-8.07%)
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.