Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 34.08 34.08 33.42 33.69 603,172 -0.34(-1.00%)
Aug 30, 2023 33.53 34.32 33.50 34.03 573,878 +0.52(+1.56%)
Aug 29, 2023 32.54 33.64 32.50 33.50 669,826 +0.89(+2.74%)
Aug 28, 2023 31.38 32.75 31.25 32.61 513,337 +0.97(+3.06%)
Aug 25, 2023 31.78 31.98 31.49 31.64 253,006 +0.01(+0.03%)
Aug 24, 2023 31.27 31.79 31.24 31.63 277,153 +0.19(+0.62%)
Aug 23, 2023 31.03 31.55 30.91 31.44 1,384,911 +0.49(+1.60%)
Aug 22, 2023 31.41 31.67 30.92 30.94 251,789 -0.63(-2.00%)
Aug 21, 2023 32.55 32.69 31.36 31.57 428,242 -0.88(-2.72%)
Aug 18, 2023 32.14 32.62 32.03 32.46 218,729 +0.08(+0.24%)
Aug 17, 2023 32.46 32.85 32.31 32.38 266,666 -0.05(-0.15%)
Aug 16, 2023 32.52 32.79 32.17 32.43 161,263 -0.08(-0.24%)
Aug 15, 2023 33.24 33.36 32.30 32.50 332,861 -0.85(-2.56%)
Aug 14, 2023 33.38 33.60 32.88 33.36 340,180 -0.16(-0.46%)
Aug 11, 2023 33.42 33.74 33.14 33.51 276,536 +0.21(+0.64%)
Aug 10, 2023 32.65 33.52 32.50 33.30 623,029 +0.95(+2.94%)
Aug 09, 2023 32.44 32.49 32.12 32.35 304,043 +0.05(+0.15%)
Aug 08, 2023 32.51 32.60 31.66 32.30 1,796,180 -0.59(-1.80%)
Aug 07, 2023 32.92 33.00 32.48 32.89 671,693 +0.32(+0.98%)
Aug 04, 2023 32.55 33.17 32.46 32.57 314,392 +0.06(+0.18%)
Aug 03, 2023 32.54 33.14 32.37 32.51 465,981 -0.35(-1.08%)
Aug 02, 2023 33.00 33.39 32.27 32.87 720,206 -0.44(-1.32%)
Aug 01, 2023 33.19 33.40 33.09 33.31 880,007 -0.23(-0.68%)
Jul 31, 2023 34.08 34.21 33.45 33.54 598,487 -0.49(-1.43%)
Jul 28, 2023 34.87 34.93 33.71 34.02 697,544 -0.34(-1.00%)
Jul 27, 2023 35.83 36.26 34.37 34.37 1,564,524 -0.03(-0.08%)
Jul 26, 2023 34.74 34.74 33.73 34.40 1,128,458 -0.39(-1.13%)
Jul 25, 2023 33.95 35.15 33.95 34.79 626,164 +0.54(+1.59%)
Jul 24, 2023 34.19 34.71 34.13 34.24 456,703 +0.08(+0.22%)
Jul 21, 2023 34.76 35.09 34.17 34.17 449,904 -0.44(-1.27%)
Jul 20, 2023 34.31 34.82 34.16 34.61 651,330 +0.47(+1.37%)
Jul 19, 2023 33.23 34.35 33.23 34.14 895,253 +0.94(+2.82%)
Jul 18, 2023 33.12 33.60 32.94 33.20 666,744 +0.16(+0.49%)
Jul 17, 2023 32.56 33.26 32.47 33.04 364,295 +0.27(+0.82%)
Jul 14, 2023 33.17 33.28 32.22 32.77 633,050 -0.49(-1.47%)
Jul 13, 2023 33.16 33.34 32.80 33.26 661,120 +0.66(+2.02%)
Jul 12, 2023 32.38 32.95 32.37 32.60 1,369,403 +1.32(+4.22%)
Jul 11, 2023 30.37 31.39 30.25 31.28 1,075,476 +0.95(+3.12%)
Jul 10, 2023 30.25 30.57 30.02 30.34 584,749 -0.10(-0.31%)
Jul 07, 2023 30.49 31.03 30.35 30.43 838,519 +0.35(+1.18%)
Jul 06, 2023 30.03 30.16 29.53 30.08 449,322 -0.26(-0.85%)
Jul 05, 2023 31.07 31.11 30.24 30.34 802,255 -0.94(-2.99%)
Jul 03, 2023 31.17 31.51 30.75 31.27 354,342 +0.70(+2.28%)
Jun 30, 2023 30.34 30.79 29.98 30.57 2,608,898 +0.45(+1.49%)
Jun 29, 2023 29.99 30.81 29.77 30.12 690,947 +0.28(+0.93%)
Jun 28, 2023 29.18 29.95 29.06 29.85 402,267 +0.39(+1.33%)
Jun 27, 2023 29.02 29.97 28.66 29.46 607,507 +0.43(+1.48%)
Jun 26, 2023 29.23 29.67 28.95 29.03 694,089 -0.19(-0.65%)
Jun 23, 2023 29.90 30.36 29.17 29.22 1,703,763 -1.00(-3.32%)
Jun 22, 2023 30.88 30.88 30.05 30.22 497,566 -0.71(-2.29%)
Jun 21, 2023 30.88 31.36 30.81 30.93 422,442 -0.29(-0.92%)
Jun 20, 2023 31.61 31.86 30.76 31.21 1,679,613 +0.54(+1.78%)
Jun 16, 2023 30.79 30.86 30.12 30.67 1,016,312 -0.11(-0.37%)
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.