Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 32.75 32.91 32.33 32.40 668,343 -0.25(-0.78%)
Aug 30, 2023 32.63 32.90 32.48 32.65 661,453 -0.07(-0.21%)
Aug 29, 2023 32.61 32.80 32.23 32.72 705,627 +0.11(+0.33%)
Aug 28, 2023 32.50 32.80 32.41 32.61 804,236 +0.18(+0.54%)
Aug 25, 2023 32.03 32.48 31.88 32.44 1,050,391 +0.89(+2.81%)
Aug 24, 2023 31.62 32.10 31.41 31.55 638,926 -0.18(-0.55%)
Aug 23, 2023 32.12 32.13 31.48 31.73 910,362 -0.14(-0.43%)
Aug 22, 2023 32.19 32.19 31.80 31.86 626,236 -0.31(-0.97%)
Aug 21, 2023 32.43 32.76 31.65 32.18 1,364,954 -0.62(-1.90%)
Aug 18, 2023 32.69 32.95 32.56 32.80 516,396 +0.21(+0.66%)
Aug 17, 2023 32.77 32.89 32.58 32.58 636,012 -0.13(-0.39%)
Aug 16, 2023 32.72 32.97 32.42 32.71 570,543 +0.12(+0.35%)
Aug 15, 2023 33.93 33.93 32.59 32.60 693,674 -1.45(-4.26%)
Aug 14, 2023 34.85 34.85 33.82 34.05 848,641 -0.84(-2.39%)
Aug 11, 2023 34.97 35.11 34.76 34.88 543,399 -0.01(-0.03%)
Aug 10, 2023 35.26 35.48 34.80 34.89 545,397 -0.36(-1.04%)
Aug 09, 2023 35.22 35.56 35.12 35.26 562,361 -0.04(-0.11%)
Aug 08, 2023 35.43 35.58 35.06 35.29 498,948 -0.28(-0.78%)
Aug 07, 2023 35.72 36.04 35.50 35.57 636,984 +0.01(+0.03%)
Aug 04, 2023 36.32 36.48 35.32 35.56 596,464 -0.68(-1.88%)
Aug 03, 2023 36.95 36.95 35.97 36.24 694,730 -0.89(-2.40%)
Aug 02, 2023 36.71 37.46 36.29 37.14 1,358,739 +1.12(+3.12%)
Aug 01, 2023 37.26 37.43 35.97 36.01 1,131,311 -1.08(-2.92%)
Jul 31, 2023 37.73 37.79 37.01 37.10 10,375,054 -0.31(-0.82%)
Jul 28, 2023 37.64 37.64 36.64 37.41 899,616 +0.06(+0.15%)
Jul 27, 2023 37.67 37.89 37.04 37.35 881,974 -0.46(-1.22%)
Jul 26, 2023 37.55 38.31 37.55 37.81 642,217 -0.03(-0.08%)
Jul 25, 2023 37.81 37.94 37.44 37.84 701,006 -0.12(-0.30%)
Jul 24, 2023 38.07 38.28 37.63 37.95 665,997 -0.05(-0.13%)
Jul 21, 2023 37.87 38.53 37.55 38.00 988,072 +0.01(+0.03%)
Jul 20, 2023 37.51 38.02 37.05 37.99 611,171 +0.60(+1.59%)
Jul 19, 2023 37.28 37.52 36.95 37.40 713,588 +0.20(+0.54%)
Jul 18, 2023 37.20 37.64 36.77 37.19 849,674 +0.26(+0.70%)
Jul 17, 2023 37.16 37.33 36.60 36.94 740,391 -0.17(-0.47%)
Jul 14, 2023 37.30 37.67 36.70 37.11 903,410 -0.30(-0.80%)
Jul 13, 2023 37.27 37.42 36.85 37.41 791,658 +0.18(+0.49%)
Jul 12, 2023 36.27 37.25 35.90 37.22 1,234,912 +1.27(+3.52%)
Jul 11, 2023 35.52 35.99 35.24 35.96 691,424 +0.53(+1.49%)
Jul 10, 2023 35.83 35.97 34.97 35.43 1,065,388 -0.43(-1.20%)
Jul 07, 2023 36.39 36.56 34.59 35.86 2,530,704 -1.24(-3.34%)
Jul 06, 2023 37.35 37.40 36.83 37.10 489,509 -0.48(-1.28%)
Jul 05, 2023 37.49 37.88 37.39 37.58 685,731 +0.05(+0.13%)
Jul 03, 2023 37.46 37.88 37.42 37.53 284,881 -0.17(-0.46%)
Jun 30, 2023 38.07 38.07 37.59 37.70 476,475 -0.16(-0.43%)
Jun 29, 2023 37.38 37.93 37.25 37.87 398,388 +0.28(+0.74%)
Jun 28, 2023 37.38 37.61 36.86 37.59 903,980 +0.08(+0.21%)
Jun 27, 2023 37.39 37.65 37.08 37.51 421,556 +0.20(+0.54%)
Jun 26, 2023 37.00 37.43 36.64 37.31 542,752 +0.42(+1.15%)
Jun 23, 2023 37.91 38.13 36.72 36.89 651,369 -0.98(-2.59%)
Jun 22, 2023 38.53 38.53 37.81 37.87 641,055 -0.54(-1.40%)
Jun 21, 2023 38.35 38.66 37.88 38.40 528,065 +0.00(+0.00%)
Jun 20, 2023 38.88 39.26 38.15 38.40 643,090 -0.36(-0.94%)
Jun 16, 2023 38.72 38.97 38.47 38.77 1,158,820 +0.29(+0.75%)
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.