Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 32.87 33.02 32.57 32.75 14,015,061 -0.47(-1.42%)
Jul 28, 2023 32.72 33.41 32.62 33.22 12,224,307 +0.76(+2.33%)
Jul 27, 2023 32.53 32.88 32.32 32.46 12,956,574 +0.08(+0.24%)
Jul 26, 2023 32.74 32.74 32.27 32.38 23,511,620 -0.22(-0.66%)
Jul 25, 2023 31.78 32.74 31.78 32.60 14,130,583 +0.64(+2.00%)
Jul 24, 2023 31.81 32.28 31.76 31.96 13,843,378 +0.09(+0.28%)
Jul 21, 2023 31.39 32.07 31.28 31.87 49,719,584 -1.26(-3.80%)
Jul 20, 2023 33.40 33.51 33.08 33.13 16,176,556 -0.09(-0.27%)
Jul 19, 2023 33.10 33.34 33.01 33.22 10,812,166 +0.05(+0.15%)
Jul 18, 2023 32.62 33.18 32.54 33.17 13,046,280 +0.52(+1.60%)
Jul 17, 2023 32.86 32.87 32.23 32.65 15,139,454 -0.40(-1.22%)
Jul 14, 2023 33.02 33.14 32.88 33.05 8,030,259 -0.09(-0.27%)
Jul 13, 2023 32.98 33.22 32.88 33.14 10,135,079 +0.19(+0.57%)
Jul 12, 2023 33.45 33.45 32.89 32.95 11,983,336 -0.24(-0.71%)
Jul 11, 2023 33.20 33.28 32.97 33.19 10,280,188 +0.16(+0.48%)
Jul 10, 2023 32.73 33.08 32.73 33.03 12,523,239 +0.30(+0.93%)
Jul 07, 2023 32.83 33.11 32.68 32.73 17,015,556 -0.16(-0.48%)
Jul 06, 2023 32.89 33.17 32.75 32.88 14,054,336 -0.40(-1.21%)
Jul 05, 2023 33.53 33.56 33.16 33.29 10,148,754 -0.45(-1.34%)
Jul 03, 2023 33.28 33.79 32.95 33.74 4,367,607 +0.23(+0.67%)
Jun 30, 2023 33.42 33.59 33.13 33.51 9,581,004 +0.23(+0.68%)
Jun 29, 2023 32.87 33.29 32.77 33.29 6,421,515 +0.28(+0.83%)
Jun 28, 2023 32.90 33.05 32.81 33.01 9,466,584 +0.12(+0.36%)
Jun 27, 2023 32.57 33.07 31.93 32.89 9,042,941 +0.35(+1.09%)
Jun 26, 2023 32.24 32.70 32.18 32.54 8,613,007 +0.36(+1.13%)
Jun 23, 2023 32.22 32.32 32.06 32.18 13,863,273 -0.36(-1.12%)
Jun 22, 2023 32.49 32.58 32.30 32.54 6,332,441 -0.02(-0.06%)
Jun 21, 2023 32.21 32.64 31.98 32.56 9,033,679 +0.22(+0.67%)
Jun 20, 2023 32.65 32.80 32.29 32.34 9,595,730 -0.29(-0.90%)
Jun 16, 2023 33.09 33.17 32.55 32.64 30,575,626 -0.35(-1.07%)
Jun 15, 2023 32.54 33.00 32.41 32.99 11,544,650 +0.47(+1.45%)
Jun 14, 2023 32.24 32.92 32.15 32.52 14,650,057 +0.42(+1.32%)
Jun 13, 2023 32.00 32.39 31.83 32.10 16,550,544 +0.26(+0.80%)
Jun 12, 2023 31.73 31.93 31.19 31.84 11,975,053 +0.09(+0.28%)
Jun 09, 2023 31.99 32.16 31.59 31.75 9,387,520 -0.25(-0.77%)
Jun 08, 2023 32.03 32.09 31.50 32.00 8,814,227 -0.02(-0.06%)
Jun 07, 2023 31.39 32.06 31.26 32.02 12,707,857 +0.63(+2.00%)
Jun 06, 2023 31.50 31.53 31.24 31.39 11,176,803 -0.19(-0.59%)
Jun 05, 2023 31.42 31.64 31.38 31.58 10,586,362 +0.21(+0.66%)
Jun 02, 2023 31.07 31.64 30.99 31.37 10,925,970 +0.53(+1.72%)
Jun 01, 2023 30.60 30.90 30.51 30.84 17,752,612 +0.70(+2.31%)
May 31, 2023 30.43 30.43 29.90 30.14 14,270,011 -0.29(-0.97%)
May 30, 2023 30.19 30.59 29.88 30.44 9,238,232 +0.27(+0.88%)
May 26, 2023 30.28 30.36 29.99 30.17 12,555,530 -0.11(-0.36%)
May 25, 2023 30.06 30.43 29.92 30.28 12,037,283 +0.03(+0.10%)
May 24, 2023 30.83 30.85 30.01 30.25 16,568,042 -0.71(-2.28%)
May 23, 2023 31.03 31.32 30.82 30.96 11,432,169 -0.28(-0.91%)
May 22, 2023 32.31 32.39 30.87 31.24 14,316,126 -0.40(-1.27%)
May 19, 2023 31.89 32.00 31.34 31.64 9,972,503 -0.08(-0.25%)
May 18, 2023 31.19 31.74 30.91 31.72 10,774,499 +0.43(+1.38%)
May 17, 2023 31.11 31.48 31.05 31.29 17,088,652 +0.26(+0.85%)
May 16, 2023 31.24 31.30 30.99 31.02 7,966,466 -0.32(-1.03%)
May 15, 2023 31.20 31.55 31.14 31.35 6,982,026 +0.19(+0.60%)
May 12, 2023 31.14 31.38 30.97 31.16 7,061,463 +0.03(+0.09%)
May 11, 2023 31.09 31.25 30.83 31.13 7,073,746 -0.02(-0.06%)
May 10, 2023 31.58 31.66 30.75 31.15 10,187,225 -0.21(-0.66%)
May 09, 2023 31.03 31.42 30.79 31.36 9,272,990 +0.14(+0.44%)
May 08, 2023 31.34 31.58 31.03 31.22 9,126,998 +0.02(+0.06%)
May 05, 2023 30.92 31.37 30.77 31.20 9,050,603 +0.54(+1.76%)
May 04, 2023 30.20 30.72 30.16 30.66 12,614,152 +0.37(+1.23%)
May 03, 2023 30.51 30.84 30.26 30.29 8,730,063 -0.14(-0.45%)
May 02, 2023 30.65 30.69 30.05 30.43 10,054,420 -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.