Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 34.08 34.38 34.04 34.24 7,342,519 +0.35(+1.04%)
Jul 28, 2023 34.27 34.37 33.73 33.88 9,807,959 -0.33(-0.95%)
Jul 27, 2023 34.70 34.81 34.15 34.21 5,322,065 -0.55(-1.58%)
Jul 26, 2023 34.60 34.78 34.39 34.76 5,275,411 -0.10(-0.29%)
Jul 25, 2023 35.05 35.09 34.65 34.86 6,500,346 -0.23(-0.66%)
Jul 24, 2023 35.00 35.26 34.87 35.09 6,225,709 +0.30(+0.86%)
Jul 21, 2023 34.70 34.89 34.56 34.79 2,536,194 +0.12(+0.35%)
Jul 20, 2023 34.32 34.68 34.26 34.67 4,513,380 +0.40(+1.17%)
Jul 19, 2023 34.24 34.39 34.17 34.27 2,141,925 +0.20(+0.57%)
Jul 18, 2023 33.96 34.24 33.84 34.08 5,543,868 +0.14(+0.41%)
Jul 17, 2023 34.25 34.31 33.93 33.94 2,415,059 -0.28(-0.82%)
Jul 14, 2023 34.61 34.69 34.21 34.22 2,459,014 -0.51(-1.47%)
Jul 13, 2023 34.42 34.77 34.33 34.73 2,444,645 +0.45(+1.30%)
Jul 12, 2023 34.16 34.37 34.00 34.28 3,899,808 +0.43(+1.26%)
Jul 11, 2023 33.81 33.93 33.68 33.85 2,864,515 +0.20(+0.61%)
Jul 10, 2023 33.85 33.87 33.59 33.65 2,799,393 -0.23(-0.69%)
Jul 07, 2023 33.58 34.06 33.55 33.88 3,886,746 +0.13(+0.39%)
Jul 06, 2023 34.05 34.05 33.56 33.75 4,108,051 -0.47(-1.39%)
Jul 05, 2023 34.69 34.74 34.11 34.23 5,099,464 -0.49(-1.42%)
Jul 03, 2023 34.68 34.81 34.57 34.72 1,048,609 +0.16(+0.46%)
Jun 30, 2023 34.57 34.60 34.42 34.56 2,431,462 +0.14(+0.41%)
Jun 29, 2023 34.20 34.45 34.13 34.42 2,298,827 +0.26(+0.76%)
Jun 28, 2023 33.98 34.21 33.82 34.16 2,460,001 -0.02(-0.05%)
Jun 27, 2023 34.25 34.37 33.98 34.18 2,326,711 -0.10(-0.30%)
Jun 26, 2023 33.66 34.42 33.64 34.28 3,906,795 +0.61(+1.82%)
Jun 23, 2023 33.96 33.98 33.64 33.67 2,392,220 -0.47(-1.36%)
Jun 22, 2023 34.18 34.26 34.03 34.13 2,686,506 -0.22(-0.65%)
Jun 21, 2023 34.24 34.51 33.99 34.36 3,779,471 +0.04(+0.11%)
Jun 20, 2023 34.74 34.82 34.15 34.32 4,618,640 -0.55(-1.57%)
Jun 16, 2023 34.76 35.00 34.73 34.87 3,890,018 +0.21(+0.62%)
Jun 15, 2023 34.41 34.98 34.18 34.65 3,281,393 +0.36(+1.06%)
Jun 14, 2023 34.98 35.25 34.25 34.29 5,490,702 -0.60(-1.73%)
Jun 13, 2023 35.17 35.38 34.89 34.90 2,709,797 +0.01(+0.03%)
Jun 12, 2023 35.15 35.17 34.72 34.89 2,315,360 -0.41(-1.16%)
Jun 09, 2023 35.63 35.66 35.19 35.30 2,563,570 -0.26(-0.73%)
Jun 08, 2023 35.35 35.57 35.18 35.56 2,258,482 +0.30(+0.84%)
Jun 07, 2023 35.06 35.34 35.02 35.26 2,605,422 +0.20(+0.58%)
Jun 06, 2023 34.54 35.09 34.53 35.05 2,283,887 +0.34(+0.99%)
Jun 05, 2023 35.08 35.18 34.71 34.71 4,842,183 -0.11(-0.32%)
Jun 02, 2023 34.14 34.88 33.99 34.82 6,742,163 +1.13(+3.34%)
Jun 01, 2023 32.98 33.88 32.97 33.70 6,132,426 +0.95(+2.90%)
May 31, 2023 32.94 33.02 32.67 32.75 4,027,251 -0.38(-1.15%)
May 30, 2023 33.38 33.60 33.11 33.13 3,289,115 -0.25(-0.75%)
May 26, 2023 33.56 33.68 33.35 33.38 5,524,269 -0.03(-0.08%)
May 25, 2023 33.92 33.92 33.30 33.41 5,436,778 -0.64(-1.89%)
May 24, 2023 34.12 34.26 33.92 34.05 3,892,524 -0.10(-0.30%)
May 23, 2023 34.40 34.42 34.05 34.15 3,600,868 -0.15(-0.43%)
May 22, 2023 34.44 34.55 34.22 34.30 3,909,876 -0.20(-0.59%)
May 19, 2023 34.58 34.73 34.35 34.51 2,962,922 +0.04(+0.11%)
May 18, 2023 34.42 34.57 34.07 34.47 4,283,059 -0.13(-0.38%)
May 17, 2023 34.70 34.83 34.47 34.60 3,502,151 +0.06(+0.16%)
May 16, 2023 35.75 35.93 34.53 34.54 6,161,074 -1.40(-3.91%)
May 15, 2023 35.90 36.04 35.55 35.95 3,273,778 +0.19(+0.52%)
May 12, 2023 36.12 36.27 35.68 35.76 5,157,756 -0.36(-0.98%)
May 11, 2023 36.19 36.21 35.79 36.12 6,229,347 -0.21(-0.58%)
May 10, 2023 36.73 36.79 36.08 36.33 2,410,553 -0.12(-0.33%)
May 09, 2023 36.23 36.60 36.13 36.45 2,714,307 +0.16(+0.45%)
May 08, 2023 36.68 36.87 36.23 36.28 3,350,846 -0.23(-0.63%)
May 05, 2023 36.56 36.75 36.30 36.51 3,519,785 +0.59(+1.63%)
May 04, 2023 35.60 36.11 35.30 35.92 5,308,221 +0.38(+1.06%)
May 03, 2023 35.06 35.96 35.05 35.55 3,969,234 +0.27(+0.78%)
May 02, 2023 36.05 36.05 35.11 35.28 5,115,926 -0.91(-2.53%)
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.