Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 33.89 33.98 33.75 33.92 2,518,850 +0.12(+0.37%)
Jul 28, 2023 34.06 34.11 33.75 33.79 3,006,040 -0.41(-1.20%)
Jul 27, 2023 34.55 34.69 34.19 34.20 3,101,225 +0.00(+0.00%)
Jul 26, 2023 34.09 34.31 33.83 34.20 4,450,146 +0.16(+0.48%)
Jul 25, 2023 33.91 34.19 33.90 34.04 3,748,430 -0.03(-0.08%)
Jul 24, 2023 33.91 34.19 33.88 34.07 3,303,279 -0.02(-0.06%)
Jul 21, 2023 33.88 34.14 33.82 34.09 3,377,500 +0.05(+0.14%)
Jul 20, 2023 33.95 34.10 33.93 34.04 3,002,612 +0.49(+1.45%)
Jul 19, 2023 33.53 33.69 33.49 33.55 2,611,722 +0.37(+1.12%)
Jul 18, 2023 33.06 33.37 32.99 33.18 2,943,786 +0.28(+0.84%)
Jul 17, 2023 32.92 32.99 32.84 32.91 2,521,982 -0.02(-0.06%)
Jul 14, 2023 33.19 33.26 32.91 32.92 3,015,471 -0.26(-0.78%)
Jul 13, 2023 33.43 33.49 33.18 33.18 2,988,117 +0.29(+0.87%)
Jul 12, 2023 32.75 33.14 32.75 32.90 3,200,224 +0.36(+1.11%)
Jul 11, 2023 32.33 32.56 32.32 32.53 2,714,119 +0.26(+0.80%)
Jul 10, 2023 32.21 32.40 32.13 32.28 3,053,145 +0.04(+0.12%)
Jul 07, 2023 32.44 32.50 32.14 32.24 3,534,374 -0.27(-0.82%)
Jul 06, 2023 32.89 32.89 32.44 32.50 3,341,047 -0.61(-1.84%)
Jul 05, 2023 33.40 33.43 33.10 33.11 3,472,646 -0.53(-1.59%)
Jul 03, 2023 33.94 33.95 33.65 33.65 2,505,846 -0.33(-0.98%)
Jun 30, 2023 33.61 34.01 33.61 33.98 5,212,377 +0.21(+0.62%)
Jun 29, 2023 33.47 33.86 33.40 33.77 4,247,496 -0.10(-0.31%)
Jun 28, 2023 33.96 34.00 33.70 33.88 4,076,979 -0.22(-0.64%)
Jun 27, 2023 34.27 34.46 34.01 34.10 5,179,789 -0.49(-1.41%)
Jun 26, 2023 34.70 34.75 34.30 34.58 3,917,678 -0.10(-0.30%)
Jun 23, 2023 34.33 34.87 34.08 34.69 7,992,126 +1.62(+4.90%)
Jun 22, 2023 33.06 33.23 32.95 33.07 5,076,623 -0.45(-1.34%)
Jun 21, 2023 33.19 33.55 32.95 33.52 7,365,802 +0.51(+1.53%)
Jun 20, 2023 33.18 33.29 33.00 33.01 2,827,716 -0.51(-1.51%)
Jun 16, 2023 33.63 33.83 33.10 33.52 6,235,462 -0.11(-0.34%)
Jun 15, 2023 33.30 33.68 33.27 33.63 3,482,709 +0.76(+2.32%)
Jun 14, 2023 33.12 33.15 32.84 32.87 2,050,017 -0.16(-0.49%)
Jun 13, 2023 32.78 33.04 32.77 33.03 3,985,805 +0.24(+0.73%)
Jun 12, 2023 32.96 33.09 32.67 32.79 2,831,987 -0.35(-1.06%)
Jun 09, 2023 32.92 33.20 32.83 33.14 1,836,632 +0.04(+0.12%)
Jun 08, 2023 32.90 33.12 32.77 33.11 2,646,890 +0.34(+1.05%)
Jun 07, 2023 33.06 33.09 32.64 32.76 2,341,463 -0.25(-0.75%)
Jun 06, 2023 33.05 33.11 32.84 33.01 2,384,180 +0.32(+0.99%)
Jun 05, 2023 32.64 32.83 32.58 32.69 1,733,743 +0.16(+0.50%)
Jun 02, 2023 32.37 32.67 32.30 32.52 2,088,776 +0.30(+0.92%)
Jun 01, 2023 31.96 32.42 31.78 32.23 2,801,579 +0.19(+0.60%)
May 31, 2023 31.94 32.11 31.84 32.04 3,505,208 -0.25(-0.77%)
May 30, 2023 32.70 32.70 32.20 32.29 5,175,586 -0.36(-1.11%)
May 26, 2023 32.70 32.92 32.60 32.65 2,315,484 +0.12(+0.38%)
May 25, 2023 32.90 32.93 32.35 32.52 3,381,204 -0.55(-1.67%)
May 24, 2023 33.41 33.43 33.08 33.08 3,019,827 -0.70(-2.06%)
May 23, 2023 33.82 33.98 33.71 33.77 1,759,946 +0.07(+0.20%)
May 22, 2023 33.76 34.00 33.65 33.71 3,664,665 -0.25(-0.73%)
May 19, 2023 33.52 34.01 33.52 33.95 2,768,663 +0.38(+1.14%)
May 18, 2023 33.93 33.96 33.44 33.57 3,420,288 -0.55(-1.63%)
May 17, 2023 34.52 34.53 33.91 34.13 2,549,354 -0.31(-0.90%)
May 16, 2023 34.42 34.63 34.42 34.44 2,242,600 -0.29(-0.84%)
May 15, 2023 34.59 34.80 34.44 34.73 2,625,287 +0.24(+0.68%)
May 12, 2023 34.81 35.05 34.42 34.50 2,168,993 +0.24(+0.69%)
May 11, 2023 34.19 34.27 33.96 34.26 1,519,561 -0.24(-0.68%)
May 10, 2023 34.41 34.54 34.15 34.50 2,804,543 +0.08(+0.22%)
May 09, 2023 34.29 34.55 34.25 34.42 2,258,679 -0.30(-0.87%)
May 08, 2023 35.01 35.11 34.69 34.72 2,236,547 -0.20(-0.57%)
May 05, 2023 34.45 34.99 34.39 34.92 2,659,144 +0.25(+0.74%)
May 04, 2023 34.90 34.95 34.63 34.67 2,949,416 -0.12(-0.35%)
May 03, 2023 34.75 35.15 34.68 34.79 5,089,876 +0.46(+1.35%)
May 02, 2023 34.18 34.51 34.14 34.33 2,786,659 +0.14(+0.41%)
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.