Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 39.43 40.12 39.35 40.05 2,505,306 +0.53(+1.34%)
Jul 28, 2023 39.84 39.95 39.28 39.52 2,637,727 +0.28(+0.70%)
Jul 27, 2023 39.96 40.07 39.19 39.25 3,211,915 -0.51(-1.29%)
Jul 26, 2023 39.09 39.98 39.08 39.76 4,085,167 +0.66(+1.68%)
Jul 25, 2023 38.84 39.64 38.61 39.10 3,621,902 +0.26(+0.66%)
Jul 24, 2023 38.26 39.19 38.05 38.84 3,785,642 +0.95(+2.52%)
Jul 21, 2023 37.73 38.15 37.23 37.89 3,350,665 -0.08(-0.21%)
Jul 20, 2023 37.82 38.15 36.98 37.97 5,271,669 +0.60(+1.60%)
Jul 19, 2023 37.02 37.87 36.80 37.37 5,284,854 +0.49(+1.33%)
Jul 18, 2023 35.49 37.50 35.33 36.88 5,004,081 +1.74(+4.95%)
Jul 17, 2023 35.33 35.72 35.08 35.14 3,704,982 +0.02(+0.06%)
Jul 14, 2023 36.00 36.04 34.75 35.12 3,591,525 -0.43(-1.22%)
Jul 13, 2023 35.25 35.82 35.06 35.55 4,159,422 +0.29(+0.84%)
Jul 12, 2023 36.45 36.61 35.20 35.26 3,968,683 -0.68(-1.89%)
Jul 11, 2023 35.37 36.01 34.93 35.93 3,062,514 +0.74(+2.09%)
Jul 10, 2023 35.42 35.92 35.19 35.20 4,699,032 -0.91(-2.53%)
Jul 07, 2023 34.26 36.53 34.20 36.11 6,476,212 +1.84(+5.36%)
Jul 06, 2023 34.22 34.31 33.11 34.27 3,645,009 -0.32(-0.94%)
Jul 05, 2023 34.99 35.13 34.34 34.60 4,062,126 -0.52(-1.48%)
Jul 03, 2023 34.33 35.55 34.29 35.12 2,075,342 +0.73(+2.11%)
Jun 30, 2023 34.48 34.95 34.14 34.39 4,214,654 +0.22(+0.63%)
Jun 29, 2023 33.53 34.21 33.37 34.18 2,501,786 +0.84(+2.51%)
Jun 28, 2023 33.98 34.10 33.29 33.34 3,251,032 -0.80(-2.33%)
Jun 27, 2023 33.61 34.18 32.74 34.14 3,646,951 +0.38(+1.14%)
Jun 26, 2023 33.96 34.29 33.63 33.75 3,522,991 +0.14(+0.41%)
Jun 23, 2023 34.03 34.03 33.35 33.62 5,701,899 -0.86(-2.51%)
Jun 22, 2023 34.80 35.00 34.04 34.48 3,038,218 -0.40(-1.15%)
Jun 21, 2023 34.14 35.24 34.03 34.88 4,178,705 +0.72(+2.10%)
Jun 20, 2023 34.78 34.78 33.65 34.17 3,975,708 -1.03(-2.93%)
Jun 16, 2023 34.81 35.31 34.25 35.20 12,477,968 +0.53(+1.53%)
Jun 15, 2023 34.45 35.10 34.45 34.67 3,388,457 +0.29(+0.83%)
Jun 14, 2023 35.43 35.55 33.82 34.38 4,348,712 -1.25(-3.50%)
Jun 13, 2023 35.21 35.96 34.88 35.63 6,384,542 +0.73(+2.08%)
Jun 12, 2023 34.15 35.29 34.07 34.90 4,276,047 +0.43(+1.25%)
Jun 09, 2023 34.43 34.77 34.05 34.47 4,090,177 +0.15(+0.43%)
Jun 08, 2023 35.52 35.94 33.84 34.32 4,665,226 -1.33(-3.72%)
Jun 07, 2023 34.34 35.80 34.24 35.65 4,778,917 +1.65(+4.86%)
Jun 06, 2023 31.44 34.13 31.44 34.00 4,195,491 +1.34(+4.09%)
Jun 05, 2023 32.77 33.27 32.28 32.66 5,004,235 +0.16(+0.48%)
Jun 02, 2023 31.92 32.92 31.80 32.51 4,619,037 +1.35(+4.32%)
Jun 01, 2023 31.64 31.69 30.89 31.16 4,939,012 -0.25(-0.78%)
May 31, 2023 32.20 32.20 31.21 31.40 10,673,105 -1.17(-3.59%)
May 30, 2023 32.72 32.89 31.84 32.57 4,220,722 -0.53(-1.59%)
May 26, 2023 33.95 34.11 32.97 33.10 3,714,165 -0.27(-0.82%)
May 25, 2023 33.87 34.20 33.22 33.37 4,087,101 -0.97(-2.82%)
May 24, 2023 34.84 34.96 34.13 34.34 3,175,399 -0.51(-1.46%)
May 23, 2023 35.09 35.27 34.48 34.85 2,938,605 -0.29(-0.83%)
May 22, 2023 35.06 35.50 34.41 35.14 2,601,492 +0.21(+0.62%)
May 19, 2023 35.21 35.49 34.64 34.93 3,269,295 -0.03(-0.08%)
May 18, 2023 34.36 35.02 34.11 34.96 3,936,839 +0.55(+1.59%)
May 17, 2023 34.38 34.49 33.66 34.41 7,458,688 -0.03(-0.09%)
May 16, 2023 35.30 35.56 34.37 34.44 3,656,316 -1.31(-3.66%)
May 15, 2023 34.88 35.75 34.69 35.75 4,418,379 +1.22(+3.54%)
May 12, 2023 34.94 35.12 34.00 34.53 5,981,707 -0.59(-1.67%)
May 11, 2023 34.48 35.33 33.89 35.11 6,140,015 -0.93(-2.57%)
May 10, 2023 36.81 37.20 35.36 36.04 4,302,519 -0.26(-0.73%)
May 09, 2023 36.43 36.71 35.91 36.30 4,962,987 -0.63(-1.72%)
May 08, 2023 38.85 39.26 36.91 36.94 4,427,999 -1.26(-3.30%)
May 05, 2023 38.10 38.36 36.82 38.20 3,702,279 +0.51(+1.35%)
May 04, 2023 41.10 41.39 37.41 37.69 7,759,052 -4.18(-9.98%)
May 03, 2023 42.83 42.83 41.84 41.87 3,980,151 -0.45(-1.06%)
May 02, 2023 42.24 42.97 40.83 42.32 3,553,881 -0.25(-0.60%)
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.