Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 34.89 35.74 34.78 34.99 1,794,823 +0.21(+0.60%)
Aug 30, 2023 34.36 34.90 34.30 34.78 1,192,848 +0.52(+1.52%)
Aug 29, 2023 34.35 34.64 34.09 34.26 1,010,363 -0.23(-0.67%)
Aug 28, 2023 33.88 34.70 33.88 34.49 2,798,672 +0.77(+2.28%)
Aug 25, 2023 32.93 34.15 32.75 33.72 2,223,479 +0.98(+2.99%)
Aug 24, 2023 33.00 33.32 32.61 32.74 1,706,984 -0.38(-1.15%)
Aug 23, 2023 33.40 33.47 32.83 33.12 1,714,808 -0.20(-0.60%)
Aug 22, 2023 33.88 34.02 33.17 33.32 1,331,727 -0.42(-1.24%)
Aug 21, 2023 33.45 33.81 33.13 33.74 1,280,971 +0.34(+1.02%)
Aug 18, 2023 32.71 33.55 32.60 33.40 1,239,670 +0.37(+1.12%)
Aug 17, 2023 33.80 34.03 33.02 33.03 1,580,350 -0.61(-1.81%)
Aug 16, 2023 34.44 34.67 33.64 33.64 1,803,920 -0.73(-2.12%)
Aug 15, 2023 34.53 34.74 34.02 34.37 1,560,296 -0.41(-1.18%)
Aug 14, 2023 34.60 35.21 34.52 34.78 1,377,395 +0.12(+0.35%)
Aug 11, 2023 34.97 35.29 34.60 34.66 1,556,278 -0.12(-0.35%)
Aug 10, 2023 35.58 35.92 34.53 34.78 2,205,159 -0.56(-1.58%)
Aug 09, 2023 35.56 35.61 34.72 35.34 2,565,283 -0.05(-0.14%)
Aug 08, 2023 34.25 35.58 34.10 35.39 6,153,919 +1.15(+3.36%)
Aug 07, 2023 34.63 34.97 33.71 34.24 8,486,331 -1.70(-4.73%)
Aug 04, 2023 36.78 37.20 34.38 35.94 8,023,918 +4.84(+15.56%)
Aug 03, 2023 31.00 31.46 30.73 31.10 2,332,240 +0.02(+0.06%)
Aug 02, 2023 30.84 31.21 30.65 31.08 942,296 -0.15(-0.48%)
Aug 01, 2023 30.78 31.43 30.73 31.23 1,115,398 +0.25(+0.81%)
Jul 31, 2023 30.84 31.29 30.84 30.98 907,955 +0.34(+1.11%)
Jul 28, 2023 30.47 31.07 30.38 30.64 978,229 +0.40(+1.32%)
Jul 27, 2023 31.11 31.11 30.09 30.24 721,872 -0.55(-1.79%)
Jul 26, 2023 30.66 31.11 30.66 30.79 1,078,328 +0.03(+0.10%)
Jul 25, 2023 30.66 30.87 30.53 30.76 809,128 +0.05(+0.16%)
Jul 24, 2023 30.32 30.90 30.11 30.71 1,027,543 +0.35(+1.15%)
Jul 21, 2023 31.02 31.12 30.30 30.36 1,283,364 -0.37(-1.20%)
Jul 20, 2023 31.47 31.53 30.57 30.73 1,121,087 -0.56(-1.79%)
Jul 19, 2023 31.55 31.75 30.98 31.29 1,851,455 -0.27(-0.86%)
Jul 18, 2023 30.64 31.60 30.64 31.56 1,497,443 +1.02(+3.34%)
Jul 17, 2023 30.21 30.55 29.94 30.54 1,945,281 +0.31(+1.03%)
Jul 14, 2023 31.00 31.00 30.06 30.23 933,830 -0.77(-2.48%)
Jul 13, 2023 31.10 31.24 30.69 31.00 1,027,744 -0.04(-0.13%)
Jul 12, 2023 31.58 31.65 30.93 31.04 1,408,988 +0.14(+0.45%)
Jul 11, 2023 29.97 30.90 29.96 30.90 2,577,492 +1.17(+3.94%)
Jul 10, 2023 29.39 29.81 29.23 29.73 1,980,948 +0.30(+1.02%)
Jul 07, 2023 28.65 29.61 28.63 29.43 1,793,132 +0.82(+2.87%)
Jul 06, 2023 28.64 28.87 28.02 28.61 906,113 -0.28(-0.97%)
Jul 05, 2023 29.41 29.45 28.87 28.89 1,638,486 -0.72(-2.43%)
Jul 03, 2023 29.31 29.71 29.21 29.61 566,866 +0.01(+0.03%)
Jun 30, 2023 30.00 30.00 29.55 29.60 1,014,256 -0.09(-0.30%)
Jun 29, 2023 28.79 29.71 28.79 29.69 967,665 +0.76(+2.63%)
Jun 28, 2023 29.11 29.11 28.74 28.93 1,056,067 -0.20(-0.69%)
Jun 27, 2023 28.78 29.34 28.52 29.13 2,260,200 +0.50(+1.75%)
Jun 26, 2023 28.26 28.97 28.26 28.63 819,203 +0.26(+0.92%)
Jun 23, 2023 28.00 28.59 27.95 28.37 1,697,273 -0.09(-0.32%)
Jun 22, 2023 29.31 29.35 28.43 28.46 1,271,107 -0.92(-3.13%)
Jun 21, 2023 28.72 29.45 28.64 29.38 900,308 +0.44(+1.52%)
Jun 20, 2023 28.79 29.01 28.61 28.94 985,492 -0.15(-0.52%)
Jun 16, 2023 29.66 29.70 29.00 29.09 1,537,691 -0.35(-1.19%)
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.