Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 32.38 32.54 31.94 32.42 1,011,745 +0.30(+0.92%)
Jun 29, 2023 31.68 32.14 31.47 32.12 1,135,261 +0.39(+1.23%)
Jun 28, 2023 32.08 32.08 31.35 31.73 599,534 -0.08(-0.24%)
Jun 27, 2023 31.50 31.89 31.10 31.81 766,908 -0.12(-0.39%)
Jun 26, 2023 32.06 32.06 31.62 31.93 540,951 -0.08(-0.24%)
Jun 23, 2023 32.41 32.60 31.92 32.01 927,868 -0.60(-1.84%)
Jun 22, 2023 32.47 32.67 32.22 32.61 643,836 +0.18(+0.56%)
Jun 21, 2023 32.32 32.52 32.02 32.43 845,568 +0.07(+0.21%)
Jun 20, 2023 32.60 32.63 32.13 32.36 926,801 -0.49(-1.48%)
Jun 16, 2023 33.03 33.12 32.63 32.85 1,530,471 -0.04(-0.12%)
Jun 15, 2023 32.10 33.11 31.99 32.89 1,308,729 +0.66(+2.04%)
Jun 14, 2023 31.63 32.28 31.63 32.23 1,163,993 +0.61(+1.93%)
Jun 13, 2023 31.41 31.82 31.34 31.62 990,831 +0.11(+0.33%)
Jun 12, 2023 31.71 31.79 31.34 31.51 669,463 -0.38(-1.20%)
Jun 09, 2023 32.16 32.39 31.80 31.89 611,794 -0.24(-0.74%)
Jun 08, 2023 32.22 32.29 31.76 32.13 766,033 -0.07(-0.21%)
Jun 07, 2023 32.12 32.23 31.85 32.20 643,689 +0.16(+0.51%)
Jun 06, 2023 31.54 32.13 31.49 32.04 674,383 +0.50(+1.57%)
Jun 05, 2023 31.31 31.67 31.24 31.54 768,845 +0.04(+0.12%)
Jun 02, 2023 30.72 31.53 30.66 31.50 769,191 +0.89(+2.90%)
Jun 01, 2023 30.35 30.70 30.21 30.61 980,959 +0.36(+1.18%)
May 31, 2023 29.87 30.39 29.42 30.26 1,439,945 +0.34(+1.14%)
May 30, 2023 30.48 30.74 29.84 29.92 1,004,289 -0.75(-2.44%)
May 26, 2023 30.83 31.00 30.42 30.66 867,054 -0.10(-0.34%)
May 25, 2023 30.95 31.05 30.30 30.77 822,435 -0.34(-1.10%)
May 24, 2023 31.24 31.24 30.69 31.11 740,924 -0.23(-0.73%)
May 23, 2023 31.68 31.80 31.34 31.34 937,965 -0.26(-0.81%)
May 22, 2023 31.89 32.06 31.52 31.59 772,250 -0.27(-0.86%)
May 19, 2023 31.82 32.19 31.57 31.87 1,498,361 +0.22(+0.69%)
May 18, 2023 30.93 31.69 30.69 31.65 1,249,887 +0.54(+1.73%)
May 17, 2023 31.13 31.28 30.81 31.11 1,396,619 +0.02(+0.06%)
May 16, 2023 32.23 32.25 31.08 31.09 1,796,517 -1.32(-4.06%)
May 15, 2023 33.46 33.73 32.32 32.41 1,690,788 -0.93(-2.78%)
May 12, 2023 33.57 33.59 32.94 33.33 1,171,436 -0.27(-0.82%)
May 11, 2023 34.70 34.71 33.56 33.61 2,290,262 -0.91(-2.63%)
May 10, 2023 33.13 35.11 31.72 34.52 5,608,505 +1.50(+4.53%)
May 09, 2023 33.90 35.12 32.82 33.02 2,072,983 -1.06(-3.11%)
May 08, 2023 33.75 34.59 33.73 34.08 1,981,174 +0.25(+0.73%)
May 05, 2023 35.11 35.30 33.14 33.84 3,015,168 -1.14(-3.25%)
May 04, 2023 35.41 35.42 34.82 34.97 861,345 -0.52(-1.47%)
May 03, 2023 35.82 36.10 35.36 35.49 1,183,155 -0.12(-0.35%)
May 02, 2023 35.48 35.67 35.03 35.62 1,202,507 +0.08(+0.21%)
May 01, 2023 35.17 35.55 34.98 35.54 1,123,913 +0.33(+0.94%)
Apr 28, 2023 34.72 35.27 34.71 35.21 851,846 +0.53(+1.53%)
Apr 27, 2023 34.18 34.68 33.93 34.68 671,365 +0.56(+1.64%)
Apr 26, 2023 34.00 34.30 33.92 34.12 554,144 -0.14(-0.41%)
Apr 25, 2023 34.12 34.72 34.02 34.26 738,359 +0.09(+0.28%)
Apr 24, 2023 34.50 34.50 33.85 34.17 506,043 -0.33(-0.96%)
Apr 21, 2023 34.12 34.56 34.07 34.50 646,410 +0.54(+1.59%)
Apr 20, 2023 34.10 34.10 33.82 33.96 449,354 -0.33(-0.97%)
Apr 19, 2023 34.34 34.56 34.13 34.29 595,596 -0.09(-0.25%)
Apr 18, 2023 34.82 34.82 33.46 34.38 1,290,905 -0.48(-1.39%)
Apr 17, 2023 34.46 34.88 34.26 34.86 717,955 +0.36(+1.04%)
Apr 14, 2023 34.51 34.78 34.30 34.50 703,445 -0.11(-0.33%)
Apr 13, 2023 34.57 34.97 34.30 34.61 699,324 +0.18(+0.52%)
Apr 12, 2023 34.75 34.75 34.35 34.43 867,556 -0.14(-0.41%)
Apr 11, 2023 34.82 34.85 34.52 34.57 886,650 -0.15(-0.44%)
Apr 10, 2023 34.74 34.75 34.40 34.73 928,489 -0.01(-0.03%)
Apr 06, 2023 34.74 35.08 34.54 34.74 1,198,128 +0.28(+0.82%)
Apr 05, 2023 34.04 34.45 33.95 34.45 1,160,038 +0.51(+1.51%)
Apr 04, 2023 33.98 34.01 33.58 33.94 810,410 +0.01(+0.03%)
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.