Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 35.17 35.18 34.92 35.05 41,376,960 -0.01(-0.03%)
Jul 28, 2023 35.33 35.43 35.01 35.06 24,745,282 -0.13(-0.36%)
Jul 27, 2023 35.82 35.98 35.17 35.19 26,063,060 -0.58(-1.63%)
Jul 26, 2023 35.45 35.90 35.34 35.77 21,815,586 +0.14(+0.40%)
Jul 25, 2023 35.95 36.26 35.61 35.63 22,735,694 -0.43(-1.20%)
Jul 24, 2023 35.96 36.34 35.93 36.06 20,182,056 +0.11(+0.29%)
Jul 21, 2023 35.38 35.98 35.37 35.95 25,143,858 +0.61(+1.71%)
Jul 20, 2023 34.99 35.64 34.95 35.35 23,253,790 +0.32(+0.91%)
Jul 19, 2023 34.94 35.28 34.81 35.03 19,330,282 +0.19(+0.55%)
Jul 18, 2023 34.53 35.07 34.49 34.84 23,728,750 +0.37(+1.06%)
Jul 17, 2023 34.72 34.72 34.40 34.47 21,367,624 -0.44(-1.27%)
Jul 14, 2023 34.90 35.08 34.61 34.92 18,635,342 +0.25(+0.72%)
Jul 13, 2023 34.62 34.95 34.53 34.67 17,329,272 +0.07(+0.19%)
Jul 12, 2023 34.80 34.85 34.53 34.60 17,929,858 -0.03(-0.08%)
Jul 11, 2023 34.26 34.65 34.24 34.63 18,437,648 +0.33(+0.95%)
Jul 10, 2023 34.20 34.62 34.17 34.30 18,487,672 +0.14(+0.42%)
Jul 07, 2023 34.15 34.39 33.98 34.16 23,823,974 -0.10(-0.28%)
Jul 06, 2023 34.80 34.87 34.24 34.25 31,405,480 -0.80(-2.28%)
Jul 05, 2023 35.17 35.59 34.99 35.05 27,897,180 -0.18(-0.52%)
Jul 03, 2023 35.09 35.33 34.95 35.23 14,683,263 -0.03(-0.08%)
Jun 30, 2023 34.81 35.33 34.74 35.26 32,189,370 +0.54(+1.55%)
Jun 29, 2023 34.60 34.82 34.38 34.72 27,338,514 -0.16(-0.47%)
Jun 28, 2023 35.09 35.13 34.64 34.89 31,264,388 -0.12(-0.36%)
Jun 27, 2023 35.53 35.57 34.88 35.01 33,707,956 -0.45(-1.27%)
Jun 26, 2023 35.58 35.62 34.76 35.46 58,384,308 -1.36(-3.68%)
Jun 23, 2023 37.21 37.37 36.80 36.82 24,436,530 -0.41(-1.11%)
Jun 22, 2023 37.44 37.48 36.93 37.23 18,771,206 -0.16(-0.44%)
Jun 21, 2023 37.69 37.72 37.26 37.40 18,704,822 -0.42(-1.12%)
Jun 20, 2023 38.18 38.33 37.81 37.82 27,951,282 -0.69(-1.80%)
Jun 16, 2023 38.32 38.80 38.31 38.51 62,763,884 +0.30(+0.78%)
Jun 15, 2023 37.89 38.29 37.76 38.21 20,704,740 +0.37(+0.99%)
Jun 14, 2023 38.76 38.78 37.80 37.84 22,937,866 -0.88(-2.28%)
Jun 13, 2023 38.14 38.81 37.93 38.72 27,599,084 +0.37(+0.95%)
Jun 12, 2023 37.50 38.52 37.48 38.36 30,340,154 +0.89(+2.39%)
Jun 09, 2023 37.76 38.06 37.37 37.46 20,572,434 -0.12(-0.31%)
Jun 08, 2023 37.53 37.68 37.23 37.58 18,046,952 +0.19(+0.51%)
Jun 07, 2023 36.87 37.55 36.66 37.39 26,310,824 +0.50(+1.36%)
Jun 06, 2023 37.31 37.36 36.81 36.89 20,289,990 -0.27(-0.72%)
Jun 05, 2023 36.99 37.51 36.86 37.16 20,578,220 +0.28(+0.76%)
Jun 02, 2023 36.77 37.17 36.69 36.88 23,650,270 +0.33(+0.89%)
Jun 01, 2023 36.65 36.73 36.24 36.55 21,063,506 +0.00(+0.00%)
May 31, 2023 35.67 36.74 35.45 36.55 48,013,236 +0.97(+2.73%)
May 30, 2023 35.92 35.92 35.49 35.58 25,339,914 -0.57(-1.57%)
May 26, 2023 36.57 36.95 36.11 36.15 21,047,998 -0.22(-0.61%)
May 25, 2023 37.02 37.02 36.20 36.37 31,485,566 -0.77(-2.07%)
May 24, 2023 38.55 38.59 37.11 37.14 40,902,076 -0.97(-2.55%)
May 23, 2023 37.06 38.59 36.53 38.11 78,393,776 +0.86(+2.30%)
May 22, 2023 35.44 37.36 35.33 37.25 89,068,944 +1.90(+5.38%)
May 19, 2023 35.23 36.20 35.11 35.35 42,277,560 +0.28(+0.79%)
May 18, 2023 35.29 35.36 34.77 35.07 28,948,882 -0.26(-0.73%)
May 17, 2023 35.55 35.62 35.10 35.33 24,133,942 -0.25(-0.70%)
May 16, 2023 35.59 35.80 35.41 35.58 26,600,576 -0.14(-0.40%)
May 15, 2023 35.86 35.92 35.58 35.72 17,314,340 -0.18(-0.51%)
May 12, 2023 36.16 36.26 35.79 35.91 17,206,204 -0.22(-0.61%)
May 11, 2023 36.15 36.20 35.77 36.13 29,710,356 -0.30(-0.82%)
May 10, 2023 36.78 36.83 36.22 36.43 16,649,227 -0.17(-0.47%)
May 09, 2023 36.60 36.78 36.51 36.60 16,805,964 -0.18(-0.49%)
May 08, 2023 36.64 36.83 36.47 36.78 21,134,756 +0.17(+0.47%)
May 05, 2023 36.50 36.62 36.23 36.61 20,214,214 +0.25(+0.68%)
May 04, 2023 36.30 36.55 36.16 36.36 24,891,976 -0.21(-0.57%)
May 03, 2023 37.28 37.46 36.48 36.57 29,145,718 -0.58(-1.56%)
May 02, 2023 37.37 38.15 36.74 37.15 40,827,876 -0.14(-0.38%)
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.