Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 29.59 30.59 29.33 29.84 19,306,412 +0.57(+1.93%)
Aug 30, 2023 29.42 29.42 28.84 29.28 4,965,652 -0.10(-0.34%)
Aug 29, 2023 28.32 29.39 28.12 29.38 6,364,741 +1.12(+3.97%)
Aug 28, 2023 28.38 28.79 28.16 28.26 4,492,067 +0.25(+0.89%)
Aug 25, 2023 28.59 28.85 27.54 28.01 5,441,027 -0.52(-1.81%)
Aug 24, 2023 28.14 28.88 28.09 28.52 4,363,557 -0.06(-0.21%)
Aug 23, 2023 28.55 28.80 28.34 28.58 5,961,845 +0.03(+0.10%)
Aug 22, 2023 28.68 28.86 27.96 28.55 4,630,416 +0.19(+0.66%)
Aug 21, 2023 28.77 28.84 27.81 28.37 4,732,896 -0.38(-1.31%)
Aug 18, 2023 28.23 28.77 28.01 28.74 7,403,534 -0.14(-0.48%)
Aug 17, 2023 29.69 29.80 28.68 28.88 6,578,831 -0.20(-0.68%)
Aug 16, 2023 29.84 30.28 28.87 29.08 7,977,876 -1.02(-3.39%)
Aug 15, 2023 31.23 31.23 30.07 30.10 5,851,890 -1.38(-4.38%)
Aug 14, 2023 31.31 31.61 30.36 31.48 7,393,290 -0.23(-0.72%)
Aug 11, 2023 32.22 32.24 31.56 31.71 4,772,849 -0.91(-2.80%)
Aug 10, 2023 33.70 33.73 32.29 32.62 4,843,686 -0.73(-2.20%)
Aug 09, 2023 33.22 33.82 32.77 33.36 4,165,310 +0.39(+1.17%)
Aug 08, 2023 32.76 33.09 32.42 32.97 5,408,561 -0.82(-2.44%)
Aug 07, 2023 33.63 33.79 32.96 33.79 3,548,622 +0.21(+0.62%)
Aug 04, 2023 34.18 34.55 33.39 33.58 3,861,726 -0.54(-1.59%)
Aug 03, 2023 33.63 34.32 33.15 34.13 4,290,888 +0.56(+1.68%)
Aug 02, 2023 34.05 34.31 33.30 33.56 5,351,325 -1.24(-3.55%)
Aug 01, 2023 35.10 35.28 34.72 34.80 5,277,592 -1.00(-2.79%)
Jul 31, 2023 35.07 36.19 34.93 35.80 6,109,188 +1.41(+4.11%)
Jul 28, 2023 33.98 34.42 33.43 34.39 4,219,126 +0.84(+2.51%)
Jul 27, 2023 34.68 34.75 33.53 33.54 6,066,713 -0.92(-2.67%)
Jul 26, 2023 34.64 35.07 34.17 34.46 7,361,266 -0.76(-2.16%)
Jul 25, 2023 34.32 35.95 33.89 35.23 9,025,214 +1.84(+5.51%)
Jul 24, 2023 32.54 33.94 32.42 33.39 6,101,865 +0.37(+1.11%)
Jul 21, 2023 32.44 33.13 32.41 33.02 5,627,894 +0.69(+2.14%)
Jul 20, 2023 34.95 35.37 32.32 32.33 12,089,870 -2.14(-6.20%)
Jul 19, 2023 34.79 34.96 34.16 34.46 6,186,805 -0.20(-0.57%)
Jul 18, 2023 34.93 35.34 34.25 34.66 4,712,385 -0.52(-1.49%)
Jul 17, 2023 33.98 35.66 33.88 35.19 6,475,615 +1.04(+3.04%)
Jul 14, 2023 35.12 35.14 33.68 34.15 8,176,199 -2.15(-5.91%)
Jul 13, 2023 35.32 36.77 35.17 36.29 5,897,854 +1.62(+4.68%)
Jul 12, 2023 35.42 35.56 34.62 34.67 4,335,082 +0.36(+1.04%)
Jul 11, 2023 33.24 34.49 32.97 34.32 5,273,178 +0.54(+1.61%)
Jul 10, 2023 33.34 34.20 33.24 33.77 3,933,771 +0.05(+0.15%)
Jul 07, 2023 32.45 34.23 32.33 33.72 6,368,877 +1.53(+4.76%)
Jul 06, 2023 32.67 32.87 31.49 32.19 6,133,668 -1.13(-3.39%)
Jul 05, 2023 33.54 34.07 33.16 33.32 4,539,523 -0.58(-1.72%)
Jul 03, 2023 34.13 34.55 33.77 33.90 2,487,736 +0.34(+1.00%)
Jun 30, 2023 33.62 33.73 32.96 33.56 5,080,909 +0.17(+0.50%)
Jun 29, 2023 33.14 33.59 32.72 33.40 5,477,763 +0.10(+0.30%)
Jun 28, 2023 33.63 33.66 33.03 33.30 3,694,074 -0.76(-2.24%)
Jun 27, 2023 33.13 34.15 32.67 34.06 4,175,250 +1.42(+4.36%)
Jun 26, 2023 32.43 33.17 32.43 32.63 3,344,761 +0.15(+0.46%)
Jun 23, 2023 32.38 32.94 32.20 32.49 5,557,366 -0.56(-1.71%)
Jun 22, 2023 33.44 33.58 32.46 33.05 7,407,628 -1.48(-4.30%)
Jun 21, 2023 33.34 34.75 33.22 34.53 4,959,769 +0.68(+2.02%)
Jun 20, 2023 34.21 34.50 33.52 33.85 5,433,141 -1.38(-3.93%)
Jun 16, 2023 35.58 35.65 34.42 35.24 5,876,090 -0.35(-0.97%)
Jun 15, 2023 35.29 35.77 34.97 35.58 4,258,338 -0.16(-0.44%)
Jun 14, 2023 37.33 37.33 35.28 35.74 4,691,774 -0.56(-1.55%)
Jun 13, 2023 35.63 37.20 35.50 36.30 6,241,561 +1.69(+4.89%)
Jun 12, 2023 34.49 35.29 34.25 34.61 3,899,345 -0.24(-0.68%)
Jun 09, 2023 35.23 35.44 34.45 34.85 3,105,869 -0.35(-0.98%)
Jun 08, 2023 35.23 35.56 34.39 35.20 3,820,579 +0.23(+0.65%)
Jun 07, 2023 34.55 35.95 34.18 34.97 5,323,564 +0.79(+2.32%)
Jun 06, 2023 33.14 34.60 33.08 34.18 4,177,602 +0.76(+2.28%)
Jun 05, 2023 34.05 34.45 33.04 33.42 4,636,304 -1.15(-3.32%)
Jun 02, 2023 33.92 35.01 33.57 34.56 8,133,383 +2.22(+6.85%)
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.