Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.62 34.15 33.55 33.75 612,536 +0.19(+0.55%)
Jun 29, 2023 32.52 33.61 32.49 33.57 748,764 +1.02(+3.15%)
Jun 28, 2023 32.75 32.79 31.98 32.54 599,934 -0.30(-0.92%)
Jun 27, 2023 31.89 32.91 31.76 32.84 609,907 +1.21(+3.83%)
Jun 26, 2023 31.29 31.95 31.09 31.63 914,098 +0.06(+0.19%)
Jun 23, 2023 31.74 32.25 31.40 31.57 803,516 -0.30(-0.95%)
Jun 22, 2023 32.70 32.70 30.95 31.88 1,228,344 -1.19(-3.60%)
Jun 21, 2023 33.16 33.62 32.74 33.07 686,800 -0.04(-0.12%)
Jun 20, 2023 32.71 33.27 32.71 33.11 645,965 +0.17(+0.50%)
Jun 16, 2023 33.47 33.47 32.74 32.94 1,322,407 -0.24(-0.74%)
Jun 15, 2023 33.27 33.74 33.03 33.18 675,564 -0.02(-0.06%)
Jun 14, 2023 33.63 33.69 32.83 33.20 1,244,025 -0.29(-0.87%)
Jun 13, 2023 32.66 33.50 32.53 33.50 900,239 +0.84(+2.57%)
Jun 12, 2023 32.24 32.94 31.99 32.66 1,100,317 +0.61(+1.92%)
Jun 09, 2023 32.72 32.88 31.95 32.04 627,680 -0.72(-2.20%)
Jun 08, 2023 33.14 33.25 32.37 32.76 876,518 -0.54(-1.61%)
Jun 07, 2023 32.41 33.52 32.21 33.30 1,353,858 +1.28(+3.99%)
Jun 06, 2023 31.46 32.20 31.13 32.02 571,845 +0.35(+1.11%)
Jun 05, 2023 32.11 32.11 31.54 31.67 513,080 -0.54(-1.67%)
Jun 02, 2023 31.20 32.39 31.04 32.21 860,249 +1.47(+4.80%)
Jun 01, 2023 30.68 31.04 30.40 30.73 772,773 +0.16(+0.51%)
May 31, 2023 31.30 31.32 30.21 30.58 886,971 -0.78(-2.49%)
May 30, 2023 31.87 32.12 31.26 31.36 768,852 -0.48(-1.50%)
May 26, 2023 31.68 32.12 31.58 31.84 577,991 +0.08(+0.25%)
May 25, 2023 32.74 32.74 31.38 31.76 695,107 -0.86(-2.63%)
May 24, 2023 32.15 32.76 31.83 32.62 815,876 +0.40(+1.24%)
May 23, 2023 32.35 33.27 32.20 32.22 1,042,266 +0.07(+0.21%)
May 22, 2023 33.40 33.55 31.96 32.15 1,447,921 -1.25(-3.74%)
May 19, 2023 34.32 34.32 33.01 33.40 969,377 -0.52(-1.54%)
May 18, 2023 32.76 34.06 32.71 33.92 1,486,010 +1.22(+3.73%)
May 17, 2023 31.14 32.93 31.05 32.70 1,645,712 +1.85(+5.99%)
May 16, 2023 30.36 30.94 29.97 30.85 957,379 +0.40(+1.30%)
May 15, 2023 30.22 30.65 29.92 30.46 879,734 +0.27(+0.90%)
May 12, 2023 30.81 30.90 29.95 30.18 1,435,991 -0.58(-1.89%)
May 11, 2023 32.87 33.95 30.43 30.77 3,118,809 -0.94(-2.96%)
May 10, 2023 32.58 32.61 31.12 31.70 1,904,157 -0.49(-1.53%)
May 09, 2023 32.35 32.66 31.87 32.20 1,977,888 -0.10(-0.30%)
May 08, 2023 31.87 32.33 31.87 32.30 1,587,541 +0.55(+1.74%)
May 05, 2023 32.02 32.30 31.30 31.74 1,175,486 +0.08(+0.24%)
May 04, 2023 31.49 31.98 31.25 31.67 796,971 +0.13(+0.40%)
May 03, 2023 32.26 32.53 31.42 31.54 904,806 -0.66(-2.04%)
May 02, 2023 32.68 32.68 31.60 32.20 791,012 -0.12(-0.36%)
May 01, 2023 32.58 33.19 32.27 32.31 698,792 -0.30(-0.92%)
Apr 28, 2023 32.12 32.72 31.98 32.61 1,124,573 +0.65(+2.03%)
Apr 27, 2023 31.51 32.07 31.22 31.97 725,606 +0.83(+2.67%)
Apr 26, 2023 30.96 31.70 30.96 31.13 822,367 +0.12(+0.37%)
Apr 25, 2023 31.31 31.58 30.61 31.02 1,026,057 -0.55(-1.75%)
Apr 24, 2023 32.04 32.22 31.20 31.57 1,272,109 -0.59(-1.84%)
Apr 21, 2023 31.87 32.51 31.58 32.16 915,869 +0.34(+1.06%)
Apr 20, 2023 31.69 32.06 31.51 31.82 649,520 -0.05(-0.15%)
Apr 19, 2023 31.56 32.15 31.49 31.87 891,328 +0.06(+0.18%)
Apr 18, 2023 31.96 32.25 31.70 31.81 846,224 +0.13(+0.40%)
Apr 17, 2023 31.54 32.02 31.01 31.69 1,414,180 +0.06(+0.18%)
Apr 14, 2023 31.81 32.21 31.23 31.63 1,482,385 -0.12(-0.37%)
Apr 13, 2023 32.19 32.38 31.61 31.74 1,182,083 -0.25(-0.79%)
Apr 12, 2023 33.78 33.78 31.96 32.00 1,033,676 -1.53(-4.56%)
Apr 11, 2023 33.08 34.10 33.08 33.52 1,253,049 +0.20(+0.61%)
Apr 10, 2023 32.61 33.43 32.47 33.32 2,106,610 +0.85(+2.62%)
Apr 06, 2023 32.76 32.81 32.19 32.47 1,311,015 -0.15(-0.45%)
Apr 05, 2023 33.11 33.21 32.17 32.61 879,833 -0.77(-2.32%)
Apr 04, 2023 33.86 33.97 32.93 33.39 493,722 -0.16(-0.49%)
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.