Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 33.10 33.26 32.80 32.98 13,915,182 -0.48(-1.42%)
Jul 28, 2023 32.95 33.65 32.85 33.46 12,137,190 +0.76(+2.33%)
Jul 27, 2023 32.76 33.11 32.55 32.70 12,864,238 +0.08(+0.24%)
Jul 26, 2023 32.97 32.97 32.50 32.62 23,344,064 -0.22(-0.66%)
Jul 25, 2023 32.01 32.97 32.01 32.83 14,029,880 +0.64(+2.00%)
Jul 24, 2023 32.04 32.51 31.99 32.19 13,744,722 +0.09(+0.28%)
Jul 21, 2023 31.62 32.30 31.51 32.10 49,365,256 -1.27(-3.80%)
Jul 20, 2023 33.64 33.75 33.32 33.37 16,061,273 -0.09(-0.27%)
Jul 19, 2023 33.34 33.58 33.25 33.46 10,735,112 +0.05(+0.15%)
Jul 18, 2023 32.85 33.42 32.77 33.41 12,953,305 +0.52(+1.60%)
Jul 17, 2023 33.09 33.10 32.46 32.88 15,031,562 -0.41(-1.22%)
Jul 14, 2023 33.26 33.38 33.11 33.29 7,973,031 -0.09(-0.27%)
Jul 13, 2023 33.22 33.46 33.11 33.38 10,062,851 +0.19(+0.57%)
Jul 12, 2023 33.69 33.69 33.13 33.19 11,897,936 -0.24(-0.71%)
Jul 11, 2023 33.44 33.52 33.21 33.43 10,206,925 +0.16(+0.48%)
Jul 10, 2023 32.96 33.31 32.96 33.27 12,433,991 +0.31(+0.93%)
Jul 07, 2023 33.06 33.35 32.91 32.96 16,894,294 -0.16(-0.48%)
Jul 06, 2023 33.13 33.41 32.99 33.12 13,954,177 -0.41(-1.21%)
Jul 05, 2023 33.77 33.80 33.39 33.53 10,076,429 -0.46(-1.34%)
Jul 03, 2023 33.52 34.03 33.19 33.98 4,336,481 +0.23(+0.67%)
Jun 30, 2023 33.66 33.83 33.37 33.75 9,512,725 +0.23(+0.68%)
Jun 29, 2023 33.10 33.53 33.00 33.53 6,375,752 +0.28(+0.83%)
Jun 28, 2023 33.14 33.29 33.04 33.25 9,399,120 +0.12(+0.36%)
Jun 27, 2023 32.80 33.31 32.16 33.13 8,978,496 +0.36(+1.09%)
Jun 26, 2023 32.47 32.93 32.41 32.77 8,551,626 +0.37(+1.13%)
Jun 23, 2023 32.45 32.56 32.29 32.41 13,764,475 -0.37(-1.12%)
Jun 22, 2023 32.72 32.81 32.53 32.77 6,287,312 -0.02(-0.06%)
Jun 21, 2023 32.44 32.87 32.21 32.79 8,969,299 +0.22(+0.67%)
Jun 20, 2023 32.88 33.03 32.52 32.58 9,527,345 -0.30(-0.90%)
Jun 16, 2023 33.33 33.41 32.78 32.87 30,357,728 -0.36(-1.07%)
Jun 15, 2023 32.77 33.24 32.65 33.23 11,462,377 +0.48(+1.45%)
Jun 14, 2023 32.47 33.16 32.38 32.75 14,545,652 +0.43(+1.32%)
Jun 13, 2023 32.23 32.63 32.06 32.33 16,432,596 +0.26(+0.80%)
Jun 12, 2023 31.96 32.16 31.41 32.07 11,889,712 +0.09(+0.28%)
Jun 09, 2023 32.22 32.39 31.82 31.98 9,320,620 -0.25(-0.77%)
Jun 08, 2023 32.26 32.32 31.73 32.23 8,751,412 -0.02(-0.06%)
Jun 07, 2023 31.62 32.29 31.49 32.25 12,617,293 +0.63(+2.00%)
Jun 06, 2023 31.73 31.75 31.47 31.62 11,097,151 -0.19(-0.59%)
Jun 05, 2023 31.65 31.87 31.61 31.80 10,510,918 +0.21(+0.66%)
Jun 02, 2023 31.29 31.86 31.21 31.60 10,848,105 +0.53(+1.72%)
Jun 01, 2023 30.82 31.12 30.73 31.06 17,626,098 +0.70(+2.31%)
May 31, 2023 30.65 30.65 30.11 30.36 14,168,315 -0.30(-0.97%)
May 30, 2023 30.41 30.80 30.09 30.66 9,172,395 +0.27(+0.88%)
May 26, 2023 30.50 30.58 30.21 30.39 12,466,052 -0.11(-0.36%)
May 25, 2023 30.28 30.65 30.13 30.50 11,951,499 +0.03(+0.10%)
May 24, 2023 31.05 31.07 30.22 30.47 16,449,969 -0.71(-2.28%)
May 23, 2023 31.26 31.54 31.04 31.18 11,350,697 -0.29(-0.91%)
May 22, 2023 32.54 32.62 31.09 31.46 14,214,102 -0.40(-1.27%)
May 19, 2023 32.11 32.23 31.56 31.87 9,901,433 -0.08(-0.25%)
May 18, 2023 31.41 31.97 31.13 31.95 10,697,715 +0.43(+1.38%)
May 17, 2023 31.34 31.71 31.28 31.51 16,966,868 +0.27(+0.85%)
May 16, 2023 31.46 31.53 31.22 31.25 7,909,692 -0.33(-1.03%)
May 15, 2023 31.42 31.78 31.37 31.57 6,932,269 +0.19(+0.60%)
May 12, 2023 31.37 31.61 31.19 31.39 7,011,139 +0.03(+0.09%)
May 11, 2023 31.32 31.47 31.05 31.36 7,023,335 -0.02(-0.06%)
May 10, 2023 31.81 31.89 30.97 31.38 10,114,626 -0.21(-0.66%)
May 09, 2023 31.26 31.64 31.01 31.58 9,206,906 +0.14(+0.44%)
May 08, 2023 31.56 31.81 31.25 31.44 9,061,954 +0.02(+0.06%)
May 05, 2023 31.14 31.59 30.99 31.42 8,986,103 +0.54(+1.76%)
May 04, 2023 30.42 30.94 30.37 30.88 12,524,257 +0.37(+1.23%)
May 03, 2023 30.72 31.06 30.48 30.51 8,667,848 -0.14(-0.45%)
May 02, 2023 30.87 30.91 30.27 30.65 9,982,767 -0.23(-0.73%)
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.