Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 33.34 33.90 33.29 33.80 318,815 +0.38(+1.13%)
Aug 30, 2023 33.17 33.94 33.17 33.42 231,730 -0.04(-0.11%)
Aug 29, 2023 33.08 33.53 33.05 33.46 225,369 +0.38(+1.15%)
Aug 28, 2023 33.01 33.41 33.01 33.08 235,359 +0.07(+0.22%)
Aug 25, 2023 33.39 33.65 32.69 33.01 280,636 -0.14(-0.42%)
Aug 24, 2023 33.76 34.07 33.05 33.15 344,588 -0.80(-2.34%)
Aug 23, 2023 33.86 34.08 33.34 33.94 270,797 -0.02(-0.05%)
Aug 22, 2023 34.51 34.57 33.83 33.96 328,799 -0.92(-2.63%)
Aug 21, 2023 34.57 35.50 34.40 34.88 456,426 +0.31(+0.91%)
Aug 18, 2023 33.41 34.84 32.92 34.56 515,180 +0.85(+2.52%)
Aug 17, 2023 34.02 34.28 33.70 33.71 342,274 -0.16(-0.46%)
Aug 16, 2023 33.96 34.46 33.86 33.87 331,020 +0.07(+0.22%)
Aug 15, 2023 34.25 34.25 33.61 33.79 327,089 -0.43(-1.27%)
Aug 14, 2023 34.22 34.43 33.92 34.23 256,217 -0.15(-0.43%)
Aug 11, 2023 34.16 34.55 34.12 34.38 254,372 +0.13(+0.38%)
Aug 10, 2023 34.46 35.26 34.19 34.25 267,495 +0.00(+0.00%)
Aug 09, 2023 34.34 34.37 33.91 34.25 288,661 -0.12(-0.35%)
Aug 08, 2023 33.90 34.38 33.42 34.37 390,155 +0.62(+1.84%)
Aug 07, 2023 33.47 33.78 33.25 33.75 295,205 +0.28(+0.83%)
Aug 04, 2023 33.42 33.61 33.08 33.47 252,550 +0.25(+0.75%)
Aug 03, 2023 33.05 33.63 32.93 33.22 293,960 +0.23(+0.70%)
Aug 02, 2023 33.13 33.42 32.98 32.99 276,474 -0.42(-1.25%)
Aug 01, 2023 33.79 33.86 33.26 33.41 291,449 -0.42(-1.23%)
Jul 31, 2023 33.59 33.90 33.54 33.82 299,784 +0.37(+1.11%)
Jul 28, 2023 33.30 34.10 33.30 33.45 286,778 +0.37(+1.12%)
Jul 27, 2023 33.17 33.56 32.91 33.08 292,850 +0.00(+0.00%)
Jul 26, 2023 32.67 33.11 32.62 33.08 342,425 +0.61(+1.88%)
Jul 25, 2023 32.68 32.80 32.45 32.47 283,335 -0.31(-0.93%)
Jul 24, 2023 32.44 33.04 32.39 32.78 269,976 +0.41(+1.26%)
Jul 21, 2023 32.80 32.85 32.25 32.37 316,777 -0.28(-0.85%)
Jul 20, 2023 32.64 32.75 32.31 32.65 364,931 +0.06(+0.20%)
Jul 19, 2023 32.64 32.67 32.21 32.58 334,682 +0.12(+0.37%)
Jul 18, 2023 32.30 32.62 32.07 32.46 274,171 +0.23(+0.72%)
Jul 17, 2023 31.49 32.27 30.99 32.23 475,470 +0.79(+2.50%)
Jul 14, 2023 31.17 31.46 30.60 31.44 337,935 +0.16(+0.50%)
Jul 13, 2023 31.76 31.76 31.09 31.29 426,215 -0.39(-1.23%)
Jul 12, 2023 32.74 32.96 31.65 31.68 739,939 -0.62(-1.93%)
Jul 11, 2023 31.96 32.55 31.86 32.30 376,180 +0.50(+1.58%)
Jul 10, 2023 31.67 32.49 31.67 31.80 544,280 +0.18(+0.58%)
Jul 07, 2023 31.25 31.88 31.25 31.61 424,189 +0.41(+1.32%)
Jul 06, 2023 31.34 31.62 30.87 31.20 324,821 -0.58(-1.82%)
Jul 05, 2023 32.09 32.13 31.56 31.78 525,769 -0.57(-1.76%)
Jul 03, 2023 31.85 32.39 31.85 32.34 249,915 +0.66(+2.08%)
Jun 30, 2023 31.94 31.94 31.08 31.69 552,785 -0.09(-0.29%)
Jun 29, 2023 30.96 31.94 30.96 31.78 468,005 +0.86(+2.78%)
Jun 28, 2023 31.25 31.39 30.70 30.92 375,734 -0.50(-1.60%)
Jun 27, 2023 30.95 31.83 30.95 31.42 356,053 +0.33(+1.06%)
Jun 26, 2023 31.02 31.59 30.99 31.09 450,423 +0.01(+0.03%)
Jun 23, 2023 31.55 31.77 30.87 31.08 737,627 -0.62(-1.96%)
Jun 22, 2023 32.24 32.24 31.64 31.70 406,119 -0.46(-1.42%)
Jun 21, 2023 31.26 32.38 31.06 32.16 495,725 +0.92(+2.96%)
Jun 20, 2023 31.04 31.58 30.85 31.24 511,010 +0.12(+0.38%)
Jun 16, 2023 31.32 31.32 30.70 31.12 896,075 -0.07(-0.24%)
Jun 15, 2023 30.86 31.27 30.64 31.19 318,839 +0.20(+0.65%)
Jun 14, 2023 31.16 31.59 30.72 30.99 301,487 -0.28(-0.91%)
Jun 13, 2023 31.23 31.62 30.92 31.27 436,487 +0.05(+0.18%)
Jun 12, 2023 31.05 31.40 30.68 31.22 364,768 +0.35(+1.13%)
Jun 09, 2023 31.28 31.34 30.62 30.87 306,164 -0.23(-0.74%)
Jun 08, 2023 30.98 31.17 30.43 31.10 315,858 +0.08(+0.27%)
Jun 07, 2023 30.12 31.15 30.08 31.02 482,169 +1.08(+3.61%)
Jun 06, 2023 29.19 30.32 29.15 29.94 382,211 +0.57(+1.93%)
Jun 05, 2023 29.73 29.78 29.11 29.37 322,457 -0.68(-2.26%)
Jun 02, 2023 29.00 30.15 28.96 30.05 459,272 +1.47(+5.13%)
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.