Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 31.49 32.09 31.32 31.90 528,678 +0.53(+1.69%)
Jun 29, 2023 31.28 31.50 31.16 31.37 902,024 +0.14(+0.45%)
Jun 28, 2023 31.70 31.70 31.02 31.23 809,290 -0.44(-1.39%)
Jun 27, 2023 31.21 31.95 31.16 31.67 444,544 +0.57(+1.83%)
Jun 26, 2023 30.69 31.49 30.69 31.10 1,737,714 +0.17(+0.55%)
Jun 23, 2023 30.80 31.11 30.55 30.93 4,892,540 -0.21(-0.67%)
Jun 22, 2023 31.28 32.89 30.97 31.14 507,981 -0.12(-0.38%)
Jun 21, 2023 31.08 31.52 30.74 31.26 538,030 +0.20(+0.64%)
Jun 20, 2023 31.19 31.49 30.81 31.06 1,383,089 -0.13(-0.42%)
Jun 16, 2023 31.28 31.57 30.67 31.19 3,962,872 +0.24(+0.78%)
Jun 15, 2023 31.18 31.38 30.77 30.95 2,791,136 -0.33(-1.05%)
Jun 14, 2023 31.66 31.76 31.15 31.28 637,208 -0.27(-0.86%)
Jun 13, 2023 32.00 32.29 31.29 31.55 805,840 -0.26(-0.82%)
Jun 12, 2023 31.83 32.13 31.45 31.81 590,559 -0.03(-0.09%)
Jun 09, 2023 31.91 32.22 31.63 31.84 957,082 -0.10(-0.31%)
Jun 08, 2023 32.02 32.17 31.63 31.94 532,883 -0.24(-0.75%)
Jun 07, 2023 32.31 32.80 32.05 32.18 691,043 -0.01(-0.03%)
Jun 06, 2023 31.30 32.45 30.76 32.19 826,628 +0.80(+2.55%)
Jun 05, 2023 31.47 31.83 31.09 31.39 806,080 -0.49(-1.54%)
Jun 02, 2023 31.55 32.33 31.29 31.88 955,354 +0.39(+1.24%)
Jun 01, 2023 30.97 31.67 30.96 31.49 574,833 +0.66(+2.14%)
May 31, 2023 30.66 31.09 30.29 30.83 954,392 +0.11(+0.36%)
May 30, 2023 31.32 31.73 30.68 30.72 2,218,829 -0.56(-1.79%)
May 26, 2023 31.40 31.77 31.25 31.28 691,282 -0.14(-0.45%)
May 25, 2023 31.38 31.70 31.16 31.42 337,629 +0.06(+0.19%)
May 24, 2023 31.31 31.49 30.90 31.36 561,319 +0.01(+0.03%)
May 23, 2023 30.69 31.47 30.25 31.35 1,086,598 +0.63(+2.05%)
May 22, 2023 31.11 31.38 30.56 30.72 1,064,561 -0.31(-1.00%)
May 19, 2023 31.54 31.54 30.83 31.03 2,503,998 -0.27(-0.86%)
May 18, 2023 31.29 31.65 31.21 31.30 821,294 -0.10(-0.32%)
May 17, 2023 31.63 31.83 31.34 31.40 557,845 -0.14(-0.44%)
May 16, 2023 31.65 31.92 31.38 31.54 467,256 -0.24(-0.76%)
May 15, 2023 31.53 31.95 31.35 31.78 774,664 +0.22(+0.70%)
May 12, 2023 31.19 31.79 30.93 31.56 458,573 +0.52(+1.68%)
May 11, 2023 30.75 31.19 30.65 31.04 464,169 +0.20(+0.65%)
May 10, 2023 31.15 31.37 30.48 30.84 1,015,578 +0.15(+0.49%)
May 09, 2023 30.08 30.81 30.00 30.69 471,168 +0.42(+1.39%)
May 08, 2023 29.85 30.50 29.69 30.27 627,572 +0.49(+1.65%)
May 05, 2023 30.46 30.94 29.11 29.78 1,346,341 -0.26(-0.87%)
May 04, 2023 28.53 30.52 27.76 30.04 2,636,232 +3.37(+12.64%)
May 03, 2023 26.55 27.29 26.55 26.67 437,323 +0.24(+0.91%)
May 02, 2023 27.06 27.29 26.09 26.43 389,373 -0.81(-2.97%)
May 01, 2023 27.40 27.78 27.14 27.24 514,344 -0.12(-0.44%)
Apr 28, 2023 26.59 27.67 26.59 27.36 439,053 +0.52(+1.94%)
Apr 27, 2023 26.43 26.86 26.25 26.84 405,634 +0.55(+2.09%)
Apr 26, 2023 26.44 26.67 26.20 26.29 249,290 -0.26(-0.98%)
Apr 25, 2023 26.93 27.14 26.52 26.55 327,638 -0.67(-2.46%)
Apr 24, 2023 27.23 27.47 26.64 27.22 254,916 +0.03(+0.11%)
Apr 21, 2023 27.17 27.25 26.30 27.19 416,139 +0.05(+0.18%)
Apr 20, 2023 27.14 27.47 26.95 27.14 332,508 -0.25(-0.91%)
Apr 19, 2023 27.41 27.48 27.06 27.39 346,643 -0.06(-0.22%)
Apr 18, 2023 27.54 27.70 27.15 27.45 812,314 +0.10(+0.37%)
Apr 17, 2023 27.32 27.39 26.91 27.35 438,640 +0.17(+0.63%)
Apr 14, 2023 27.51 27.65 26.99 27.18 285,711 -0.28(-1.02%)
Apr 13, 2023 26.73 27.48 26.58 27.46 451,313 +0.96(+3.62%)
Apr 12, 2023 27.19 27.22 26.44 26.50 365,642 -0.51(-1.89%)
Apr 11, 2023 27.13 27.32 26.94 27.01 637,618 -0.07(-0.26%)
Apr 10, 2023 26.76 27.18 26.57 27.08 701,717 +0.08(+0.30%)
Apr 06, 2023 27.06 27.54 26.75 27.00 298,491 -0.05(-0.18%)
Apr 05, 2023 27.68 27.81 26.89 27.05 341,661 -0.83(-2.98%)
Apr 04, 2023 27.76 28.08 27.47 27.88 795,970 -0.14(-0.50%)
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.