Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 37.73 37.79 37.01 37.10 10,375,054 -0.31(-0.82%)
Jul 28, 2023 37.64 37.64 36.64 37.41 899,616 +0.06(+0.15%)
Jul 27, 2023 37.67 37.89 37.04 37.35 881,974 -0.46(-1.22%)
Jul 26, 2023 37.55 38.31 37.55 37.81 642,217 -0.03(-0.08%)
Jul 25, 2023 37.81 37.94 37.44 37.84 701,006 -0.12(-0.30%)
Jul 24, 2023 38.07 38.28 37.63 37.95 665,997 -0.05(-0.13%)
Jul 21, 2023 37.87 38.53 37.55 38.00 988,072 +0.01(+0.03%)
Jul 20, 2023 37.51 38.02 37.05 37.99 611,171 +0.60(+1.59%)
Jul 19, 2023 37.28 37.52 36.95 37.40 713,588 +0.20(+0.54%)
Jul 18, 2023 37.20 37.64 36.77 37.19 849,674 +0.26(+0.70%)
Jul 17, 2023 37.16 37.33 36.60 36.94 740,391 -0.17(-0.47%)
Jul 14, 2023 37.30 37.67 36.70 37.11 903,410 -0.30(-0.80%)
Jul 13, 2023 37.27 37.42 36.85 37.41 791,658 +0.18(+0.49%)
Jul 12, 2023 36.27 37.25 35.90 37.22 1,234,912 +1.27(+3.52%)
Jul 11, 2023 35.52 35.99 35.24 35.96 691,424 +0.53(+1.49%)
Jul 10, 2023 35.83 35.97 34.97 35.43 1,065,388 -0.43(-1.20%)
Jul 07, 2023 36.39 36.56 34.59 35.86 2,530,704 -1.24(-3.34%)
Jul 06, 2023 37.35 37.40 36.83 37.10 489,509 -0.48(-1.28%)
Jul 05, 2023 37.49 37.88 37.39 37.58 685,731 +0.05(+0.13%)
Jul 03, 2023 37.46 37.88 37.42 37.53 284,881 -0.17(-0.46%)
Jun 30, 2023 38.07 38.07 37.59 37.70 476,475 -0.16(-0.43%)
Jun 29, 2023 37.38 37.93 37.25 37.87 398,388 +0.28(+0.74%)
Jun 28, 2023 37.38 37.61 36.86 37.59 903,980 +0.08(+0.21%)
Jun 27, 2023 37.39 37.65 37.08 37.51 421,556 +0.20(+0.54%)
Jun 26, 2023 37.00 37.43 36.64 37.31 542,752 +0.42(+1.15%)
Jun 23, 2023 37.91 38.13 36.72 36.89 651,369 -0.98(-2.59%)
Jun 22, 2023 38.53 38.53 37.81 37.87 641,055 -0.54(-1.40%)
Jun 21, 2023 38.35 38.66 37.88 38.40 528,065 +0.00(+0.00%)
Jun 20, 2023 38.88 39.26 38.15 38.40 643,090 -0.36(-0.94%)
Jun 16, 2023 38.72 38.97 38.47 38.77 1,158,820 +0.29(+0.75%)
Jun 15, 2023 38.45 38.63 38.13 38.48 1,243,587 +0.14(+0.38%)
Jun 14, 2023 38.72 39.00 38.28 38.34 789,872 -0.50(-1.29%)
Jun 13, 2023 39.10 39.44 38.74 38.84 768,778 -0.53(-1.34%)
Jun 12, 2023 40.06 40.12 38.41 39.36 1,362,611 -0.73(-1.82%)
Jun 09, 2023 40.30 40.45 40.02 40.09 348,047 -0.37(-0.93%)
Jun 08, 2023 40.74 40.83 40.16 40.47 393,560 -0.21(-0.52%)
Jun 07, 2023 39.71 40.96 39.53 40.68 645,471 +1.08(+2.72%)
Jun 06, 2023 39.57 39.88 39.35 39.60 422,971 +0.12(+0.29%)
Jun 05, 2023 39.70 40.23 39.30 39.49 414,384 -0.42(-1.06%)
Jun 02, 2023 38.93 40.13 38.93 39.91 496,877 +0.78(+1.99%)
Jun 01, 2023 39.84 39.84 39.01 39.13 385,834 -0.57(-1.43%)
May 31, 2023 39.93 40.11 39.59 39.70 538,291 -0.24(-0.60%)
May 30, 2023 39.74 40.13 39.65 39.94 445,122 +0.25(+0.63%)
May 26, 2023 39.90 39.90 39.47 39.69 286,441 -0.15(-0.39%)
May 25, 2023 39.73 39.94 39.08 39.84 289,921 -0.04(-0.10%)
May 24, 2023 40.39 40.56 39.77 39.88 404,839 -0.58(-1.43%)
May 23, 2023 40.31 41.04 40.19 40.46 596,860 +0.09(+0.24%)
May 22, 2023 40.41 40.70 40.01 40.37 614,943 +0.08(+0.19%)
May 19, 2023 40.64 40.96 40.25 40.29 533,219 -0.09(-0.21%)
May 18, 2023 40.37 40.53 39.97 40.38 421,543 -0.24(-0.58%)
May 17, 2023 40.94 40.95 40.28 40.61 752,642 -0.25(-0.60%)
May 16, 2023 41.38 41.39 40.63 40.86 467,517 -0.58(-1.40%)
May 15, 2023 41.95 41.95 41.24 41.44 281,060 -0.36(-0.86%)
May 12, 2023 41.76 41.94 41.57 41.80 258,128 +0.24(+0.57%)
May 11, 2023 42.00 42.00 41.39 41.56 274,657 -0.64(-1.51%)
May 10, 2023 42.36 42.51 41.68 42.20 392,262 +0.14(+0.34%)
May 09, 2023 42.20 42.26 41.93 42.06 311,987 -0.10(-0.23%)
May 08, 2023 42.12 42.44 41.85 42.15 395,417 -0.12(-0.29%)
May 05, 2023 41.99 42.34 41.86 42.28 526,715 +0.28(+0.66%)
May 04, 2023 41.50 42.01 40.86 42.00 361,602 +0.54(+1.31%)
May 03, 2023 41.46 42.13 40.38 41.46 655,358 +0.03(+0.07%)
May 02, 2023 41.73 41.77 40.99 41.43 634,648 -0.47(-1.11%)
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.