Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.14 33.66 33.06 33.27 621,462 +0.18(+0.55%)
Jun 29, 2023 32.05 33.13 32.02 33.08 759,676 +1.01(+3.15%)
Jun 28, 2023 32.27 32.32 31.52 32.07 608,677 -0.30(-0.92%)
Jun 27, 2023 31.43 32.43 31.30 32.37 618,795 +1.19(+3.83%)
Jun 26, 2023 30.84 31.49 30.64 31.18 927,420 +0.06(+0.19%)
Jun 23, 2023 31.28 31.78 30.95 31.12 815,226 -0.30(-0.95%)
Jun 22, 2023 32.23 32.23 30.50 31.42 1,246,245 -1.17(-3.60%)
Jun 21, 2023 32.69 33.14 32.27 32.59 696,809 -0.04(-0.12%)
Jun 20, 2023 32.24 32.79 32.24 32.63 655,379 +0.16(+0.50%)
Jun 16, 2023 32.99 32.99 32.27 32.47 1,341,679 -0.24(-0.74%)
Jun 15, 2023 32.79 33.26 32.55 32.71 685,410 -0.02(-0.06%)
Jun 14, 2023 33.15 33.21 32.36 32.73 1,262,155 -0.29(-0.87%)
Jun 13, 2023 32.19 33.02 32.06 33.02 913,358 +0.83(+2.57%)
Jun 12, 2023 31.77 32.47 31.53 32.19 1,116,352 +0.61(+1.92%)
Jun 09, 2023 32.25 32.41 31.49 31.58 636,827 -0.71(-2.20%)
Jun 08, 2023 32.66 32.78 31.91 32.29 889,292 -0.53(-1.61%)
Jun 07, 2023 31.95 33.03 31.75 32.82 1,373,588 +1.26(+3.99%)
Jun 06, 2023 31.01 31.74 30.68 31.56 580,178 +0.35(+1.11%)
Jun 05, 2023 31.65 31.65 31.09 31.22 520,558 -0.53(-1.67%)
Jun 02, 2023 30.75 31.93 30.59 31.75 872,785 +1.45(+4.80%)
Jun 01, 2023 30.24 30.59 29.97 30.29 784,035 +0.15(+0.51%)
May 31, 2023 30.85 30.87 29.77 30.14 899,897 -0.77(-2.49%)
May 30, 2023 31.41 31.65 30.81 30.91 780,056 -0.47(-1.50%)
May 26, 2023 31.23 31.66 31.13 31.38 586,414 +0.08(+0.25%)
May 25, 2023 32.27 32.27 30.93 31.30 705,237 -0.85(-2.63%)
May 24, 2023 31.69 32.29 31.37 32.15 827,766 +0.39(+1.24%)
May 23, 2023 31.89 32.79 31.74 31.76 1,057,456 +0.07(+0.21%)
May 22, 2023 32.92 33.07 31.50 31.69 1,469,022 -1.23(-3.74%)
May 19, 2023 33.83 33.83 32.54 32.92 983,504 -0.52(-1.54%)
May 18, 2023 32.29 33.57 32.24 33.43 1,507,666 +1.20(+3.73%)
May 17, 2023 30.70 32.46 30.60 32.23 1,669,696 +1.82(+5.99%)
May 16, 2023 29.92 30.50 29.54 30.41 971,331 +0.39(+1.30%)
May 15, 2023 29.79 30.21 29.49 30.02 892,554 +0.27(+0.90%)
May 12, 2023 30.37 30.46 29.52 29.75 1,456,918 -0.57(-1.89%)
May 11, 2023 32.39 33.46 29.99 30.32 3,164,261 -0.93(-2.96%)
May 10, 2023 32.11 32.15 30.68 31.25 1,931,906 -0.49(-1.53%)
May 09, 2023 31.89 32.19 31.41 31.74 2,006,712 -0.10(-0.30%)
May 08, 2023 31.41 31.87 31.41 31.83 1,610,676 +0.54(+1.74%)
May 05, 2023 31.56 31.83 30.85 31.29 1,192,617 +0.08(+0.24%)
May 04, 2023 31.04 31.52 30.80 31.21 808,586 +0.12(+0.40%)
May 03, 2023 31.79 32.06 30.97 31.09 917,992 -0.65(-2.04%)
May 02, 2023 32.21 32.21 31.14 31.74 802,540 -0.11(-0.36%)
May 01, 2023 32.11 32.71 31.80 31.85 708,976 -0.30(-0.92%)
Apr 28, 2023 31.66 32.25 31.52 32.15 1,140,962 +0.64(+2.03%)
Apr 27, 2023 31.06 31.61 30.77 31.51 736,181 +0.82(+2.67%)
Apr 26, 2023 30.51 31.24 30.51 30.69 834,351 +0.11(+0.37%)
Apr 25, 2023 30.86 31.13 30.17 30.57 1,041,010 -0.54(-1.75%)
Apr 24, 2023 31.58 31.75 30.75 31.12 1,290,648 -0.58(-1.84%)
Apr 21, 2023 31.41 32.05 31.13 31.70 929,217 +0.33(+1.06%)
Apr 20, 2023 31.23 31.60 31.06 31.36 658,985 -0.05(-0.15%)
Apr 19, 2023 31.11 31.68 31.04 31.41 904,318 +0.06(+0.18%)
Apr 18, 2023 31.50 31.78 31.25 31.35 858,557 +0.12(+0.40%)
Apr 17, 2023 31.09 31.56 30.57 31.23 1,434,789 +0.06(+0.18%)
Apr 14, 2023 31.35 31.75 30.78 31.17 1,503,988 -0.11(-0.37%)
Apr 13, 2023 31.73 31.92 31.16 31.29 1,199,309 -0.25(-0.79%)
Apr 12, 2023 33.29 33.29 31.50 31.54 1,048,740 -1.51(-4.56%)
Apr 11, 2023 32.60 33.61 32.60 33.04 1,271,310 +0.20(+0.61%)
Apr 10, 2023 32.15 32.95 32.00 32.84 2,137,310 +0.84(+2.62%)
Apr 06, 2023 32.29 32.34 31.73 32.00 1,330,121 -0.14(-0.45%)
Apr 05, 2023 32.63 32.73 31.71 32.15 892,655 -0.76(-2.32%)
Apr 04, 2023 33.38 33.48 32.45 32.91 500,917 -0.16(-0.49%)
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.