Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 34.74 34.88 34.54 34.75 10,936,043 +0.14(+0.41%)
Aug 30, 2023 34.77 34.92 34.44 34.61 8,893,864 -0.10(-0.27%)
Aug 29, 2023 34.43 34.75 34.11 34.71 8,348,390 +0.44(+1.28%)
Aug 28, 2023 34.10 34.59 33.94 34.27 10,130,976 +0.49(+1.44%)
Aug 25, 2023 34.64 34.74 33.50 33.78 11,568,192 -0.59(-1.72%)
Aug 24, 2023 34.52 35.09 34.29 34.37 10,874,631 -0.11(-0.33%)
Aug 23, 2023 34.08 34.50 33.65 34.49 8,575,900 +0.39(+1.14%)
Aug 22, 2023 34.97 35.08 33.99 34.10 8,702,797 -0.88(-2.50%)
Aug 21, 2023 35.11 35.14 34.64 34.97 9,056,703 -0.08(-0.22%)
Aug 18, 2023 34.60 35.08 34.47 35.05 8,703,219 +0.03(+0.08%)
Aug 17, 2023 35.50 35.61 34.91 35.02 10,265,288 -0.23(-0.65%)
Aug 16, 2023 35.62 35.78 35.13 35.25 11,191,763 -0.56(-1.57%)
Aug 15, 2023 36.15 36.41 35.71 35.81 11,725,537 -1.03(-2.79%)
Aug 14, 2023 37.18 37.21 36.67 36.84 10,023,797 -0.70(-1.88%)
Aug 11, 2023 37.28 37.97 37.24 37.54 9,021,507 -0.03(-0.08%)
Aug 10, 2023 38.00 38.20 37.49 37.57 10,728,006 -0.15(-0.40%)
Aug 09, 2023 37.95 38.36 37.67 37.72 11,123,879 -0.55(-1.44%)
Aug 08, 2023 35.91 38.36 36.04 38.27 16,137,171 +0.10(+0.27%)
Aug 07, 2023 37.99 38.29 37.92 38.17 8,432,312 +0.25(+0.65%)
Aug 04, 2023 37.43 38.48 37.33 37.92 14,830,229 +0.39(+1.04%)
Aug 03, 2023 36.47 37.68 36.20 37.53 15,471,932 +0.97(+2.65%)
Aug 02, 2023 36.16 36.64 35.81 36.56 10,449,273 -0.27(-0.72%)
Aug 01, 2023 37.52 37.60 36.60 36.83 12,492,557 -0.92(-2.44%)
Jul 31, 2023 37.82 37.95 37.39 37.75 12,864,303 +0.13(+0.35%)
Jul 28, 2023 37.28 37.63 36.87 37.62 12,100,881 +0.69(+1.85%)
Jul 27, 2023 37.19 37.50 36.86 36.93 16,969,484 -0.07(-0.18%)
Jul 26, 2023 36.57 37.16 36.43 37.00 13,661,995 +0.98(+2.72%)
Jul 25, 2023 37.28 37.41 35.95 36.02 15,460,001 -1.33(-3.57%)
Jul 24, 2023 36.69 37.51 36.59 37.35 13,450,235 +0.80(+2.19%)
Jul 21, 2023 37.29 37.31 36.50 36.55 17,190,452 -0.69(-1.84%)
Jul 20, 2023 36.69 37.26 36.42 37.24 20,082,622 +0.22(+0.59%)
Jul 19, 2023 34.61 37.36 33.90 37.02 34,476,760 +2.25(+6.46%)
Jul 18, 2023 33.67 34.78 33.61 34.77 15,884,478 +1.23(+3.66%)
Jul 17, 2023 33.53 33.73 33.30 33.55 14,097,939 -0.07(-0.20%)
Jul 14, 2023 34.34 34.45 33.53 33.61 13,731,556 -0.46(-1.34%)
Jul 13, 2023 33.61 34.15 33.54 34.07 11,255,907 +0.67(+1.99%)
Jul 12, 2023 33.92 34.46 33.37 33.40 12,122,905 +0.18(+0.54%)
Jul 11, 2023 32.83 33.47 32.41 33.22 16,791,774 +1.12(+3.50%)
Jul 10, 2023 31.61 32.19 31.54 32.10 12,317,911 +0.19(+0.60%)
Jul 07, 2023 31.26 32.16 31.24 31.91 9,515,418 +0.52(+1.67%)
Jul 06, 2023 31.40 31.45 30.49 31.39 12,622,595 -0.51(-1.61%)
Jul 05, 2023 31.71 32.10 31.41 31.90 10,884,336 -0.05(-0.15%)
Jul 03, 2023 31.55 32.13 31.53 31.95 6,815,141 +0.51(+1.63%)
Jun 30, 2023 31.60 31.87 31.26 31.43 15,913,105 +0.27(+0.85%)
Jun 29, 2023 30.62 31.17 30.48 31.17 13,116,550 +0.88(+2.89%)
Jun 28, 2023 30.53 30.53 29.95 30.29 11,954,957 -0.22(-0.71%)
Jun 27, 2023 30.26 30.64 29.84 30.51 10,431,096 +0.22(+0.71%)
Jun 26, 2023 29.87 30.48 29.87 30.29 12,001,908 +0.41(+1.38%)
Jun 23, 2023 29.98 30.47 29.83 29.88 22,089,368 -0.33(-1.09%)
Jun 22, 2023 31.35 31.38 30.12 30.21 14,183,103 -1.12(-3.59%)
Jun 21, 2023 31.55 31.70 31.13 31.33 14,479,085 -0.14(-0.45%)
Jun 20, 2023 30.97 31.58 30.62 31.47 20,849,610 +0.12(+0.39%)
Jun 16, 2023 31.39 31.50 30.93 31.35 32,134,226 +0.15(+0.48%)
Jun 15, 2023 30.18 31.32 29.94 31.20 17,404,038 +1.12(+3.71%)
Jun 14, 2023 30.93 31.34 29.89 30.09 19,022,442 -0.56(-1.83%)
Jun 13, 2023 30.07 31.22 29.76 30.65 21,918,788 +0.51(+1.68%)
Jun 12, 2023 30.66 31.25 29.54 30.14 16,606,033 -0.66(-2.13%)
Jun 09, 2023 30.93 31.27 30.64 30.80 11,295,562 -0.19(-0.61%)
Jun 08, 2023 31.02 31.18 30.46 30.99 12,871,878 -0.19(-0.60%)
Jun 07, 2023 30.69 31.30 30.39 31.17 14,788,004 +0.59(+1.93%)
Jun 06, 2023 29.27 30.74 29.18 30.58 14,802,851 +1.32(+4.52%)
Jun 05, 2023 29.65 29.98 29.07 29.26 12,487,028 -0.49(-1.64%)
Jun 02, 2023 29.06 29.98 28.82 29.75 14,663,992 +1.14(+4.00%)
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.