Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 32.58 32.74 32.36 32.41 1,268,935 +0.14(+0.43%)
Aug 30, 2023 32.06 32.34 32.01 32.27 835,985 +0.20(+0.62%)
Aug 29, 2023 31.78 32.11 31.66 32.08 1,219,823 +0.21(+0.65%)
Aug 28, 2023 31.84 32.16 31.78 31.87 1,240,516 +0.15(+0.47%)
Aug 25, 2023 31.70 31.90 31.26 31.72 905,047 +0.19(+0.60%)
Aug 24, 2023 32.00 32.13 31.52 31.53 1,123,069 -0.48(-1.49%)
Aug 23, 2023 31.50 32.14 31.41 32.01 4,170,840 +0.45(+1.42%)
Aug 22, 2023 31.74 31.79 31.51 31.56 1,766,503 -0.16(-0.50%)
Aug 21, 2023 31.72 31.96 31.45 31.72 1,374,530 +0.10(+0.31%)
Aug 18, 2023 31.43 31.75 31.32 31.62 1,409,169 +0.01(+0.03%)
Aug 17, 2023 32.36 32.43 31.55 31.61 1,203,610 -0.55(-1.70%)
Aug 16, 2023 32.50 32.56 32.13 32.15 1,708,250 -0.50(-1.52%)
Aug 15, 2023 32.64 32.77 32.49 32.65 1,208,285 -0.27(-0.81%)
Aug 14, 2023 32.76 32.93 32.53 32.92 1,700,666 +0.09(+0.27%)
Aug 11, 2023 33.32 33.42 32.76 32.83 1,684,289 -0.71(-2.13%)
Aug 10, 2023 33.80 33.93 33.32 33.54 1,912,863 -0.17(-0.50%)
Aug 09, 2023 33.69 34.03 33.42 33.71 1,318,847 -0.02(-0.06%)
Aug 08, 2023 33.61 33.79 33.40 33.73 1,570,133 -0.18(-0.53%)
Aug 07, 2023 33.54 34.07 33.52 33.91 1,395,204 +0.44(+1.30%)
Aug 04, 2023 33.63 33.92 33.20 33.47 1,518,491 -0.17(-0.50%)
Aug 03, 2023 33.28 33.84 33.05 33.64 1,316,971 +0.20(+0.59%)
Aug 02, 2023 33.60 33.60 33.14 33.44 1,253,335 -0.27(-0.79%)
Aug 01, 2023 33.27 33.74 32.74 33.71 1,485,262 +0.39(+1.16%)
Jul 31, 2023 32.64 33.39 32.55 33.33 2,319,064 +0.68(+2.10%)
Jul 28, 2023 32.66 33.05 31.84 32.64 1,413,565 +1.13(+3.59%)
Jul 27, 2023 31.57 31.84 31.39 31.51 1,675,570 +0.03(+0.09%)
Jul 26, 2023 31.14 31.50 31.01 31.48 1,289,108 +0.36(+1.15%)
Jul 25, 2023 31.17 31.36 30.99 31.12 796,342 -0.19(-0.60%)
Jul 24, 2023 31.46 31.71 31.28 31.31 715,848 -0.15(-0.47%)
Jul 21, 2023 31.67 31.71 31.29 31.46 965,023 +0.04(+0.13%)
Jul 20, 2023 31.20 31.47 31.00 31.42 871,731 +0.26(+0.83%)
Jul 19, 2023 30.70 31.20 30.63 31.16 1,162,899 +0.47(+1.52%)
Jul 18, 2023 30.26 30.77 30.26 30.70 1,122,971 +0.51(+1.68%)
Jul 17, 2023 30.39 30.42 30.14 30.19 992,359 -0.33(-1.07%)
Jul 14, 2023 30.73 30.77 30.35 30.52 841,352 -0.18(-0.58%)
Jul 13, 2023 30.55 30.78 30.29 30.70 852,979 +0.15(+0.49%)
Jul 12, 2023 30.42 30.59 30.28 30.55 1,116,272 +0.41(+1.35%)
Jul 11, 2023 29.80 30.16 29.79 30.14 967,044 +0.39(+1.30%)
Jul 10, 2023 29.77 30.00 29.71 29.75 954,847 +0.00(+0.00%)
Jul 07, 2023 29.64 30.00 29.64 29.75 1,028,001 +0.22(+0.74%)
Jul 06, 2023 29.48 29.82 29.19 29.53 1,439,160 +0.40(+1.36%)
Jul 05, 2023 29.06 29.45 29.00 29.14 1,134,422 +0.16(+0.55%)
Jul 03, 2023 28.34 29.18 28.26 28.98 656,627 +0.06(+0.21%)
Jun 30, 2023 29.00 29.14 28.84 28.92 1,198,812 +0.07(+0.24%)
Jun 29, 2023 28.73 28.92 28.61 28.85 798,186 +0.16(+0.55%)
Jun 28, 2023 28.47 28.81 28.20 28.69 1,677,053 +0.25(+0.87%)
Jun 27, 2023 27.68 28.46 27.58 28.45 1,417,796 +0.95(+3.45%)
Jun 26, 2023 27.24 27.67 27.24 27.50 1,108,112 +0.28(+1.02%)
Jun 23, 2023 26.98 27.54 26.73 27.22 2,349,926 +0.01(+0.04%)
Jun 22, 2023 27.35 27.35 27.03 27.21 1,437,812 -0.23(-0.83%)
Jun 21, 2023 27.32 27.61 27.16 27.44 1,008,407 +0.04(+0.14%)
Jun 20, 2023 27.67 27.67 27.21 27.40 1,170,652 -0.40(-1.42%)
Jun 16, 2023 27.96 27.96 27.51 27.79 2,401,796 -0.09(-0.32%)
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.