Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 36.45 36.46 36.37 36.46 1,305 +0.85(+2.38%)
Jul 28, 2023 35.18 35.63 35.18 35.61 7,246 +0.77(+2.21%)
Jul 27, 2023 35.48 35.48 34.84 34.84 1,517 -0.39(-1.11%)
Jul 26, 2023 34.82 35.24 34.82 35.23 1,609 +0.53(+1.53%)
Jul 25, 2023 34.82 34.85 34.70 34.70 5,024 -0.32(-0.92%)
Jul 24, 2023 35.17 35.19 35.02 35.02 1,905 -0.43(-1.20%)
Jul 21, 2023 35.51 35.51 35.45 35.45 802 -0.37(-1.04%)
Jul 20, 2023 36.53 36.53 35.75 35.82 6,818 -1.04(-2.82%)
Jul 19, 2023 37.07 37.13 36.76 36.86 5,333 -0.23(-0.62%)
Jul 18, 2023 36.90 37.09 36.90 37.09 805 +0.50(+1.37%)
Jul 17, 2023 36.26 36.59 36.26 36.59 699 +0.44(+1.22%)
Jul 14, 2023 36.55 36.58 36.15 36.15 2,113 -0.49(-1.34%)
Jul 13, 2023 36.17 36.64 36.17 36.64 3,436 +0.67(+1.87%)
Jul 12, 2023 35.70 36.03 35.70 35.97 3,223 +0.57(+1.62%)
Jul 11, 2023 34.90 35.40 34.90 35.40 4,921 +0.65(+1.87%)
Jul 10, 2023 34.39 34.78 34.39 34.75 19,456 +0.30(+0.88%)
Jul 07, 2023 34.62 34.76 34.45 34.45 716 +0.14(+0.41%)
Jul 06, 2023 34.05 34.31 34.04 34.31 27,247 -0.33(-0.95%)
Jul 05, 2023 34.53 34.64 34.53 34.64 5,408 -0.10(-0.29%)
Jul 03, 2023 34.59 34.74 34.59 34.74 848 +0.15(+0.44%)
Jun 30, 2023 34.73 34.73 34.58 34.58 761 +0.14(+0.40%)
Jun 29, 2023 34.53 34.53 34.45 34.45 506 +0.01(+0.04%)
Jun 28, 2023 34.38 34.50 34.38 34.43 4,322 +0.34(+1.00%)
Jun 27, 2023 33.47 34.19 33.47 34.09 1,312 +0.72(+2.17%)
Jun 26, 2023 33.37 33.72 33.37 33.37 978 -0.07(-0.22%)
Jun 23, 2023 33.48 33.56 33.43 33.44 1,429 -0.35(-1.03%)
Jun 22, 2023 33.66 33.79 33.63 33.79 1,001 -0.01(-0.03%)
Jun 21, 2023 33.77 33.80 33.74 33.80 1,384 -0.27(-0.80%)
Jun 20, 2023 34.35 34.35 33.96 34.07 15,795 -0.44(-1.28%)
Jun 16, 2023 34.69 34.69 34.48 34.51 1,872 -0.19(-0.55%)
Jun 15, 2023 34.33 34.78 34.33 34.70 7,142 +0.18(+0.51%)
Jun 14, 2023 34.92 34.92 34.53 34.53 707 -0.21(-0.59%)
Jun 13, 2023 34.83 34.84 34.69 34.73 6,444 +0.22(+0.64%)
Jun 12, 2023 34.23 34.53 34.23 34.51 2,087 +0.27(+0.79%)
Jun 09, 2023 34.42 34.45 34.18 34.24 1,453 -0.10(-0.29%)
Jun 08, 2023 34.12 34.34 34.12 34.34 731 +0.13(+0.37%)
Jun 07, 2023 34.18 34.29 34.18 34.22 2,081 +0.30(+0.88%)
Jun 06, 2023 33.88 33.96 33.88 33.92 2,583 +0.50(+1.48%)
Jun 05, 2023 33.40 33.53 33.32 33.42 1,311 -0.11(-0.31%)
Jun 02, 2023 33.35 33.55 33.35 33.53 898 +0.47(+1.41%)
Jun 01, 2023 32.59 33.14 32.59 33.06 2,284 +0.38(+1.16%)
May 31, 2023 32.74 32.74 32.53 32.68 4,044 -0.30(-0.90%)
May 30, 2023 33.39 33.39 32.98 32.98 11,769 -0.07(-0.21%)
May 26, 2023 32.51 33.05 32.51 33.05 1,411 +0.60(+1.85%)
May 25, 2023 32.90 32.90 32.45 32.45 1,240 -0.56(-1.69%)
May 24, 2023 33.21 33.21 32.93 33.00 1,032 -0.40(-1.20%)
May 23, 2023 33.34 33.91 33.34 33.41 3,149 +0.04(+0.13%)
May 22, 2023 33.35 33.49 33.35 33.37 22,871 +0.26(+0.79%)
May 19, 2023 33.10 33.10 33.10 33.10 101 -0.43(-1.28%)
May 18, 2023 33.48 33.55 33.26 33.53 7,262 +0.35(+1.07%)
May 17, 2023 33.01 33.18 33.01 33.18 1,308 +0.65(+1.99%)
May 16, 2023 32.38 32.53 32.38 32.53 2,672 -0.41(-1.24%)
May 15, 2023 32.52 32.94 32.48 32.94 1,833 +0.53(+1.63%)
May 12, 2023 32.50 32.54 32.27 32.41 4,772 +0.02(+0.05%)
May 11, 2023 32.39 32.39 32.39 32.39 179 +0.20(+0.62%)
May 10, 2023 32.17 32.19 32.17 32.19 456 +0.22(+0.70%)
May 09, 2023 32.11 32.11 31.97 31.97 663 -0.40(-1.23%)
May 08, 2023 32.35 32.37 32.29 32.37 655 +0.43(+1.35%)
May 05, 2023 31.47 32.02 31.47 31.94 15,159 +0.78(+2.49%)
May 04, 2023 31.13 31.19 31.08 31.16 683 -1.34(-4.13%)
May 03, 2023 33.05 33.05 32.47 32.50 8,487 -0.40(-1.20%)
May 02, 2023 33.85 33.85 32.90 32.90 1,732 -1.17(-3.43%)
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.