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 -1.63(-4.49%)
May 08, 2023 36.68 36.87 36.23 36.28 3,350,588 -0.23(-0.63%)
May 05, 2023 36.56 36.75 36.31 36.51 3,519,515 +0.59(+1.63%)
May 04, 2023 35.60 36.11 35.31 35.93 5,307,812 +0.38(+1.06%)
May 03, 2023 35.06 35.96 35.06 35.55 3,968,929 +0.27(+0.78%)
May 02, 2023 36.06 36.06 35.11 35.28 5,115,532 -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.