Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.42 33.59 33.13 33.51 9,581,004 +0.23(+0.68%)
Jun 29, 2023 32.87 33.29 32.77 33.29 6,421,515 +0.28(+0.83%)
Jun 28, 2023 32.90 33.05 32.81 33.01 9,466,584 +0.12(+0.36%)
Jun 27, 2023 32.57 33.07 31.93 32.89 9,042,941 +0.35(+1.09%)
Jun 26, 2023 32.24 32.70 32.18 32.54 8,613,007 +0.36(+1.13%)
Jun 23, 2023 32.22 32.32 32.06 32.18 13,863,273 -0.36(-1.12%)
Jun 22, 2023 32.49 32.58 32.30 32.54 6,332,441 -0.02(-0.06%)
Jun 21, 2023 32.21 32.64 31.98 32.56 9,033,679 +0.22(+0.67%)
Jun 20, 2023 32.65 32.80 32.29 32.34 9,595,730 -0.29(-0.90%)
Jun 16, 2023 33.09 33.17 32.55 32.64 30,575,626 -0.35(-1.07%)
Jun 15, 2023 32.54 33.00 32.41 32.99 11,544,650 +0.47(+1.45%)
Jun 14, 2023 32.24 32.92 32.15 32.52 14,650,057 +0.42(+1.32%)
Jun 13, 2023 32.00 32.39 31.83 32.10 16,550,544 +0.26(+0.80%)
Jun 12, 2023 31.73 31.93 31.19 31.84 11,975,053 +0.09(+0.28%)
Jun 09, 2023 31.99 32.16 31.59 31.75 9,387,520 -0.25(-0.77%)
Jun 08, 2023 32.03 32.09 31.50 32.00 8,814,227 -0.02(-0.06%)
Jun 07, 2023 31.39 32.06 31.26 32.02 12,707,857 +0.63(+2.00%)
Jun 06, 2023 31.50 31.53 31.24 31.39 11,176,803 -0.19(-0.59%)
Jun 05, 2023 31.42 31.64 31.38 31.58 10,586,362 +0.21(+0.66%)
Jun 02, 2023 31.07 31.64 30.99 31.37 10,925,970 +0.53(+1.72%)
Jun 01, 2023 30.60 30.90 30.51 30.84 17,752,612 +0.70(+2.31%)
May 31, 2023 30.43 30.43 29.90 30.14 14,270,011 -0.29(-0.97%)
May 30, 2023 30.19 30.59 29.88 30.44 9,238,232 +0.27(+0.88%)
May 26, 2023 30.28 30.36 29.99 30.17 12,555,530 -0.11(-0.36%)
May 25, 2023 30.06 30.43 29.92 30.28 12,037,283 +0.03(+0.10%)
May 24, 2023 30.83 30.85 30.01 30.25 16,568,042 -0.71(-2.28%)
May 23, 2023 31.03 31.32 30.82 30.96 11,432,169 -0.28(-0.91%)
May 22, 2023 32.31 32.39 30.87 31.24 14,316,126 -0.40(-1.27%)
May 19, 2023 31.89 32.00 31.34 31.64 9,972,503 -0.08(-0.25%)
May 18, 2023 31.19 31.74 30.91 31.72 10,774,499 +0.43(+1.38%)
May 17, 2023 31.11 31.48 31.05 31.29 17,088,652 +0.26(+0.85%)
May 16, 2023 31.24 31.30 30.99 31.02 7,966,466 -0.32(-1.03%)
May 15, 2023 31.20 31.55 31.14 31.35 6,982,026 +0.19(+0.60%)
May 12, 2023 31.14 31.38 30.97 31.16 7,061,463 +0.03(+0.09%)
May 11, 2023 31.09 31.25 30.83 31.13 7,073,746 -0.02(-0.06%)
May 10, 2023 31.58 31.66 30.75 31.15 10,187,225 -0.21(-0.66%)
May 09, 2023 31.03 31.42 30.79 31.36 9,272,990 +0.14(+0.44%)
May 08, 2023 31.34 31.58 31.03 31.22 9,126,998 +0.02(+0.06%)
May 05, 2023 30.92 31.37 30.77 31.20 9,050,603 +0.54(+1.76%)
May 04, 2023 30.20 30.72 30.16 30.66 12,614,152 +0.37(+1.23%)
May 03, 2023 30.51 30.84 30.26 30.29 8,730,063 -0.14(-0.45%)
May 02, 2023 30.65 30.69 30.05 30.43 10,054,420 -0.23(-0.73%)
May 01, 2023 30.02 30.90 30.01 30.65 11,531,845 +0.65(+2.15%)
Apr 28, 2023 29.74 30.32 29.70 30.01 12,291,340 +0.24(+0.82%)
Apr 27, 2023 29.57 29.90 29.31 29.76 14,462,215 +0.24(+0.83%)
Apr 26, 2023 29.95 30.16 29.39 29.52 14,416,212 -0.74(-2.46%)
Apr 25, 2023 30.42 30.50 30.04 30.26 13,911,795 -0.47(-1.53%)
Apr 24, 2023 31.14 31.18 30.53 30.73 14,971,078 -0.43(-1.38%)
Apr 21, 2023 31.24 31.60 30.75 31.16 25,591,852 +0.99(+3.28%)
Apr 20, 2023 29.85 30.56 29.85 30.17 22,373,044 +0.24(+0.82%)
Apr 19, 2023 29.66 29.98 29.61 29.93 10,054,291 +0.15(+0.49%)
Apr 18, 2023 29.81 30.09 29.70 29.78 12,990,353 -0.04(-0.13%)
Apr 17, 2023 29.97 30.10 29.64 29.82 16,670,586 -0.03(-0.10%)
Apr 14, 2023 29.87 30.10 29.61 29.85 17,081,110 +0.06(+0.20%)
Apr 13, 2023 29.57 29.84 29.32 29.79 12,050,708 +0.25(+0.86%)
Apr 12, 2023 29.80 29.85 29.48 29.54 12,113,033 -0.15(-0.49%)
Apr 11, 2023 29.46 29.80 29.46 29.68 13,753,022 +0.31(+1.07%)
Apr 10, 2023 29.21 29.42 29.14 29.37 17,076,152 -0.03(-0.10%)
Apr 06, 2023 28.73 29.47 28.55 29.40 18,761,074 +0.71(+2.49%)
Apr 05, 2023 28.86 29.08 28.57 28.68 13,318,757 -0.22(-0.75%)
Apr 04, 2023 29.33 29.39 28.75 28.90 10,969,754 -0.33(-1.14%)
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.