Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 33.99 34.35 33.94 34.18 2,175,953 +0.16(+0.47%)
Apr 28, 2023 33.92 34.25 33.86 34.02 2,740,632 +0.02(+0.06%)
Apr 27, 2023 34.04 34.11 33.71 34.00 2,855,202 +0.08(+0.22%)
Apr 26, 2023 34.85 34.95 33.73 33.93 3,987,767 -0.93(-2.66%)
Apr 25, 2023 35.18 35.24 34.65 34.85 4,230,496 +0.25(+0.71%)
Apr 24, 2023 34.70 34.72 34.51 34.61 2,626,910 -0.06(-0.16%)
Apr 21, 2023 34.55 34.68 34.42 34.67 2,401,909 +0.24(+0.69%)
Apr 20, 2023 34.79 34.79 34.40 34.43 3,175,857 -0.44(-1.27%)
Apr 19, 2023 34.94 34.99 34.74 34.87 2,805,158 +0.14(+0.41%)
Apr 18, 2023 35.08 35.16 34.68 34.73 2,642,643 -0.58(-1.63%)
Apr 17, 2023 35.58 35.59 35.26 35.31 3,074,890 -0.36(-1.01%)
Apr 14, 2023 35.98 35.99 35.57 35.67 2,852,926 -0.52(-1.44%)
Apr 13, 2023 35.91 36.19 35.87 36.19 2,923,531 +0.58(+1.62%)
Apr 12, 2023 35.68 35.82 35.54 35.61 2,673,635 +0.34(+0.96%)
Apr 11, 2023 35.72 35.72 35.25 35.27 3,137,597 -0.49(-1.37%)
Apr 10, 2023 35.88 35.93 35.58 35.76 2,839,762 -0.12(-0.34%)
Apr 06, 2023 35.70 36.08 35.62 35.88 5,358,052 +0.52(+1.47%)
Apr 05, 2023 34.93 35.39 34.90 35.36 5,562,839 +0.85(+2.46%)
Apr 04, 2023 34.17 34.54 34.11 34.51 3,656,759 +0.57(+1.67%)
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.