Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 28.30 28.80 28.17 28.70 10,314,036 +0.41(+1.43%)
Aug 30, 2023 28.03 28.36 26.90 28.29 23,255,454 -2.01(-6.63%)
Aug 29, 2023 30.29 30.77 30.19 30.30 9,984,942 +0.04(+0.13%)
Aug 28, 2023 29.89 30.42 29.87 30.26 4,430,033 +0.47(+1.59%)
Aug 25, 2023 30.02 30.02 29.32 29.79 5,204,420 +0.09(+0.29%)
Aug 24, 2023 30.21 30.30 29.67 29.70 5,347,032 -0.39(-1.28%)
Aug 23, 2023 30.16 30.30 29.84 30.09 5,237,602 +0.13(+0.42%)
Aug 22, 2023 30.37 30.46 29.62 29.96 5,261,356 -0.26(-0.86%)
Aug 21, 2023 30.01 30.28 29.98 30.22 3,327,903 +0.22(+0.74%)
Aug 18, 2023 29.78 30.16 29.62 30.00 5,021,592 +0.10(+0.32%)
Aug 17, 2023 30.33 30.40 29.82 29.90 6,365,655 -0.33(-1.09%)
Aug 16, 2023 30.64 30.74 30.16 30.23 4,685,215 -0.52(-1.70%)
Aug 15, 2023 30.74 31.04 30.64 30.75 6,103,713 -0.22(-0.72%)
Aug 14, 2023 31.62 31.63 30.85 30.98 9,183,787 -0.68(-2.14%)
Aug 11, 2023 31.74 32.10 31.63 31.65 4,510,656 -0.19(-0.61%)
Aug 10, 2023 31.93 32.11 31.60 31.85 4,641,932 +0.15(+0.49%)
Aug 09, 2023 31.86 32.00 31.63 31.69 4,878,254 -0.25(-0.79%)
Aug 08, 2023 31.58 31.97 31.31 31.94 5,519,874 +0.31(+0.98%)
Aug 07, 2023 31.54 31.90 31.50 31.63 4,158,906 +0.31(+0.99%)
Aug 04, 2023 31.63 31.76 31.30 31.32 3,815,979 -0.26(-0.83%)
Aug 03, 2023 31.18 31.77 31.05 31.59 4,296,311 +0.19(+0.62%)
Aug 02, 2023 31.56 31.74 31.36 31.39 5,355,260 -0.43(-1.37%)
Aug 01, 2023 31.46 31.92 31.44 31.83 4,086,531 +0.12(+0.37%)
Jul 31, 2023 31.62 31.88 31.56 31.71 3,871,577 +0.19(+0.61%)
Jul 28, 2023 32.06 32.11 31.45 31.52 3,885,513 -0.24(-0.76%)
Jul 27, 2023 32.25 32.36 31.67 31.76 4,018,520 -0.15(-0.48%)
Jul 26, 2023 31.78 32.09 31.74 31.91 4,889,393 -0.06(-0.18%)
Jul 25, 2023 31.45 32.14 31.41 31.97 4,859,407 +0.65(+2.07%)
Jul 24, 2023 31.27 31.58 31.15 31.32 3,790,958 +0.18(+0.59%)
Jul 21, 2023 31.52 31.60 31.13 31.14 3,605,218 -0.31(-0.98%)
Jul 20, 2023 31.64 31.71 31.14 31.45 5,291,395 -0.36(-1.12%)
Jul 19, 2023 31.92 32.12 31.80 31.81 4,855,854 +0.14(+0.46%)
Jul 18, 2023 31.67 31.78 31.35 31.66 5,206,918 -0.04(-0.12%)
Jul 17, 2023 31.56 31.82 31.38 31.70 3,999,066 +0.03(+0.09%)
Jul 14, 2023 32.26 32.27 31.59 31.67 4,841,612 -0.74(-2.29%)
Jul 13, 2023 31.96 32.45 31.96 32.42 4,488,595 +0.64(+2.01%)
Jul 12, 2023 32.63 32.74 31.77 31.78 8,104,280 -0.53(-1.64%)
Jul 11, 2023 31.36 32.59 31.19 32.31 14,252,174 +1.84(+6.06%)
Jul 10, 2023 30.07 30.46 29.97 30.46 5,584,972 +0.40(+1.32%)
Jul 07, 2023 29.93 30.34 29.89 30.07 8,071,264 +0.22(+0.74%)
Jul 06, 2023 29.28 29.86 29.21 29.85 6,609,917 +0.21(+0.72%)
Jul 05, 2023 29.48 29.66 29.37 29.63 5,475,596 -0.07(-0.23%)
Jul 03, 2023 29.65 29.81 29.53 29.70 3,875,224 +0.04(+0.13%)
Jun 30, 2023 29.46 29.73 29.40 29.66 9,107,329 +0.38(+1.29%)
Jun 29, 2023 28.98 29.41 28.92 29.29 7,518,432 +0.37(+1.27%)
Jun 28, 2023 28.68 28.94 28.56 28.92 5,846,094 +0.10(+0.34%)
Jun 27, 2023 28.78 28.94 28.53 28.82 6,216,187 +0.07(+0.24%)
Jun 26, 2023 28.77 28.90 28.69 28.76 5,077,486 +0.15(+0.54%)
Jun 23, 2023 28.46 28.76 28.32 28.60 15,377,195 -0.18(-0.64%)
Jun 22, 2023 28.77 28.95 28.39 28.78 7,422,173 -0.05(-0.17%)
Jun 21, 2023 28.97 29.09 28.63 28.83 10,709,912 -0.30(-1.03%)
Jun 20, 2023 29.76 29.82 29.07 29.13 12,320,606 -0.81(-2.71%)
Jun 16, 2023 30.14 30.20 29.72 29.94 14,455,988 -0.10(-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.