Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 33.07 33.28 33.01 33.14 45,534,700 +0.29(+0.87%)
Jun 29, 2023 32.46 32.85 32.42 32.85 48,574,016 +0.56(+1.74%)
Jun 28, 2023 32.33 32.34 32.15 32.29 37,244,440 -0.08(-0.24%)
Jun 27, 2023 32.17 32.44 32.16 32.37 34,937,052 +0.26(+0.80%)
Jun 26, 2023 32.14 32.38 32.03 32.12 26,169,880 -0.07(-0.21%)
Jun 23, 2023 32.08 32.29 31.96 32.18 36,222,180 -0.14(-0.43%)
Jun 22, 2023 32.52 32.53 32.21 32.32 39,700,864 -0.26(-0.78%)
Jun 21, 2023 32.54 32.74 32.44 32.58 36,579,244 -0.04(-0.12%)
Jun 20, 2023 32.65 32.71 32.42 32.62 51,554,688 -0.25(-0.75%)
Jun 16, 2023 33.08 33.11 32.82 32.86 50,949,076 -0.07(-0.21%)
Jun 15, 2023 32.39 33.00 32.36 32.93 53,375,848 +0.43(+1.32%)
Jun 14, 2023 32.71 32.87 32.39 32.50 58,523,484 -0.13(-0.39%)
Jun 13, 2023 32.40 32.77 32.36 32.63 47,087,256 +0.20(+0.60%)
Jun 12, 2023 32.47 32.56 32.19 32.43 34,562,444 -0.01(-0.03%)
Jun 09, 2023 32.37 32.58 32.35 32.44 34,767,824 +0.01(+0.03%)
Jun 08, 2023 32.35 32.48 32.18 32.43 37,546,064 -0.03(-0.09%)
Jun 07, 2023 32.36 32.53 32.17 32.46 49,513,376 +0.13(+0.39%)
Jun 06, 2023 31.90 32.38 31.88 32.33 47,239,864 +0.40(+1.26%)
Jun 05, 2023 32.05 32.14 31.79 31.93 54,716,412 -0.17(-0.52%)
Jun 02, 2023 31.72 32.21 31.72 32.10 67,187,648 +0.69(+2.18%)
Jun 01, 2023 31.26 31.48 31.05 31.41 49,702,692 +0.33(+1.07%)
May 31, 2023 31.23 31.26 30.82 31.08 69,128,904 -0.33(-1.06%)
May 30, 2023 31.47 31.54 31.20 31.41 59,163,500 -0.01(-0.03%)
May 26, 2023 31.24 31.50 31.19 31.42 45,147,084 +0.25(+0.82%)
May 25, 2023 31.10 31.28 30.98 31.17 42,559,464 -0.01(-0.03%)
May 24, 2023 31.36 31.39 31.11 31.18 47,615,956 -0.41(-1.30%)
May 23, 2023 31.83 31.99 31.57 31.59 43,135,280 -0.37(-1.16%)
May 22, 2023 32.01 32.08 31.77 31.96 36,053,248 +0.06(+0.18%)
May 19, 2023 32.12 32.22 31.76 31.90 41,008,616 -0.14(-0.43%)
May 18, 2023 31.75 32.08 31.63 32.04 43,152,156 +0.23(+0.74%)
May 17, 2023 31.42 31.89 31.36 31.81 47,838,392 +0.63(+2.01%)
May 16, 2023 31.41 31.50 31.16 31.18 31,918,352 -0.29(-0.93%)
May 15, 2023 31.28 31.53 31.22 31.47 34,251,368 +0.25(+0.82%)
May 12, 2023 31.55 31.55 31.01 31.22 37,217,428 -0.13(-0.41%)
May 11, 2023 31.20 31.39 31.06 31.35 37,490,504 -0.05(-0.16%)
May 10, 2023 31.78 31.85 31.12 31.39 40,549,688 -0.18(-0.56%)
May 09, 2023 31.45 31.69 31.38 31.57 30,383,420 -0.12(-0.37%)
May 08, 2023 31.82 31.92 31.65 31.69 35,490,448 +0.05(+0.15%)
May 05, 2023 31.39 31.69 31.34 31.64 56,219,948 +0.76(+2.47%)
May 04, 2023 31.00 31.17 30.59 30.88 77,713,616 -0.40(-1.28%)
May 03, 2023 31.68 31.84 31.25 31.28 67,035,052 -0.36(-1.14%)
May 02, 2023 32.25 32.26 31.34 31.64 77,849,032 -0.73(-2.27%)
May 01, 2023 32.55 32.72 32.33 32.37 32,643,786 -0.09(-0.27%)
Apr 28, 2023 31.92 32.49 31.85 32.46 55,790,000 +0.38(+1.19%)
Apr 27, 2023 31.69 32.14 31.69 32.08 47,403,688 +0.51(+1.61%)
Apr 26, 2023 31.79 31.96 31.43 31.57 55,472,880 -0.30(-0.95%)
Apr 25, 2023 32.23 32.29 31.87 31.87 59,796,384 -0.56(-1.72%)
Apr 24, 2023 32.48 32.61 32.35 32.43 33,466,066 -0.08(-0.24%)
Apr 21, 2023 32.53 32.55 32.32 32.51 42,595,936 -0.12(-0.36%)
Apr 20, 2023 32.51 32.72 32.50 32.63 40,136,736 -0.10(-0.30%)
Apr 19, 2023 32.60 32.81 32.54 32.73 40,297,616 +0.08(+0.24%)
Apr 18, 2023 32.62 32.72 32.37 32.65 50,558,976 +0.10(+0.30%)
Apr 17, 2023 32.16 32.56 32.02 32.55 71,290,080 +0.37(+1.16%)
Apr 14, 2023 32.20 32.44 32.02 32.18 66,755,920 +0.31(+0.98%)
Apr 13, 2023 31.60 31.88 31.39 31.86 59,814,776 +0.28(+0.90%)
Apr 12, 2023 31.81 31.97 31.50 31.58 65,032,132 -0.07(-0.22%)
Apr 11, 2023 31.45 31.79 31.43 31.65 55,081,944 +0.27(+0.87%)
Apr 10, 2023 31.19 31.39 31.12 31.38 28,508,002 +0.07(+0.22%)
Apr 06, 2023 31.13 31.36 31.10 31.31 37,564,444 +0.12(+0.38%)
Apr 05, 2023 30.99 31.26 30.98 31.19 59,227,436 -0.04(-0.13%)
Apr 04, 2023 31.60 31.65 31.02 31.23 46,918,760 -0.29(-0.93%)
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.