Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 33.94 33.99 33.41 33.41 29,560,034 -0.49(-1.45%)
Aug 30, 2023 34.16 34.23 33.82 33.90 17,818,564 -0.24(-0.69%)
Aug 29, 2023 34.24 34.88 33.99 34.14 22,312,720 -0.06(-0.17%)
Aug 28, 2023 34.41 34.49 34.02 34.19 15,991,650 -0.16(-0.47%)
Aug 25, 2023 34.13 34.65 33.96 34.35 17,389,924 +0.21(+0.61%)
Aug 24, 2023 34.44 34.60 34.05 34.15 20,517,368 -0.47(-1.36%)
Aug 23, 2023 35.02 35.06 34.52 34.62 20,512,112 -0.17(-0.49%)
Aug 22, 2023 34.95 35.08 33.73 34.79 19,620,080 -0.16(-0.46%)
Aug 21, 2023 34.67 35.11 34.60 34.95 30,172,006 +0.33(+0.95%)
Aug 18, 2023 34.42 34.80 34.30 34.62 25,569,332 +0.14(+0.41%)
Aug 17, 2023 33.62 34.67 33.61 34.48 32,945,486 +0.97(+2.90%)
Aug 16, 2023 33.18 33.66 33.05 33.50 23,522,392 +0.09(+0.25%)
Aug 15, 2023 33.88 33.91 33.39 33.42 21,685,538 -0.64(-1.89%)
Aug 14, 2023 33.82 34.48 33.82 34.06 21,496,552 +0.03(+0.08%)
Aug 11, 2023 33.64 34.26 33.61 34.03 17,589,102 +0.30(+0.90%)
Aug 10, 2023 33.82 34.08 33.61 33.73 20,071,064 -0.11(-0.33%)
Aug 09, 2023 33.62 34.05 33.53 33.84 18,215,504 +0.19(+0.56%)
Aug 08, 2023 34.34 34.34 33.42 33.65 26,707,804 -0.04(-0.11%)
Aug 07, 2023 33.06 33.86 32.96 33.69 32,898,242 +0.62(+1.88%)
Aug 04, 2023 33.00 33.37 32.72 33.07 27,265,160 +0.02(+0.06%)
Aug 03, 2023 33.22 33.31 32.98 33.05 27,230,728 -0.33(-0.99%)
Aug 02, 2023 33.65 33.89 33.31 33.38 36,317,704 -0.25(-0.73%)
Aug 01, 2023 33.88 34.86 33.40 33.63 43,358,412 -0.42(-1.25%)
Jul 31, 2023 34.16 34.17 33.92 34.05 42,593,712 -0.01(-0.03%)
Jul 28, 2023 34.33 34.42 34.01 34.06 25,472,956 -0.12(-0.36%)
Jul 27, 2023 34.80 34.95 34.16 34.18 26,829,484 -0.57(-1.63%)
Jul 26, 2023 34.43 34.88 34.33 34.75 22,457,106 +0.14(+0.40%)
Jul 25, 2023 34.93 35.23 34.60 34.61 23,404,270 -0.42(-1.20%)
Jul 24, 2023 34.94 35.30 34.90 35.03 20,775,540 +0.10(+0.29%)
Jul 21, 2023 34.37 34.96 34.36 34.93 25,883,250 +0.59(+1.71%)
Jul 20, 2023 33.99 34.62 33.96 34.34 23,937,602 +0.31(+0.91%)
Jul 19, 2023 33.94 34.27 33.81 34.03 19,898,718 +0.19(+0.55%)
Jul 18, 2023 33.55 34.07 33.51 33.84 24,426,528 +0.35(+1.06%)
Jul 17, 2023 33.73 33.73 33.41 33.49 21,995,972 -0.43(-1.27%)
Jul 14, 2023 33.90 34.08 33.62 33.92 19,183,342 +0.24(+0.72%)
Jul 13, 2023 33.63 33.96 33.55 33.68 17,838,866 +0.07(+0.19%)
Jul 12, 2023 33.81 33.85 33.55 33.61 18,457,112 -0.03(-0.08%)
Jul 11, 2023 33.28 33.66 33.26 33.64 18,979,834 +0.32(+0.95%)
Jul 10, 2023 33.22 33.63 33.19 33.32 19,031,330 +0.14(+0.42%)
Jul 07, 2023 33.17 33.41 33.01 33.18 24,524,554 -0.09(-0.28%)
Jul 06, 2023 33.81 33.87 33.27 33.27 32,329,006 -0.78(-2.28%)
Jul 05, 2023 34.16 34.57 33.99 34.05 28,717,538 -0.18(-0.52%)
Jul 03, 2023 34.09 34.32 33.95 34.23 15,115,046 -0.03(-0.08%)
Jun 30, 2023 33.82 34.32 33.75 34.26 33,135,946 +0.52(+1.55%)
Jun 29, 2023 33.61 33.83 33.40 33.73 28,142,444 -0.16(-0.47%)
Jun 28, 2023 34.09 34.12 33.65 33.89 32,183,764 -0.12(-0.36%)
Jun 27, 2023 34.52 34.55 33.88 34.01 34,699,188 -0.44(-1.27%)
Jun 26, 2023 34.56 34.60 33.77 34.45 60,101,184 -1.32(-3.68%)
Jun 23, 2023 36.15 36.30 35.75 35.77 25,155,122 -0.40(-1.11%)
Jun 22, 2023 36.37 36.41 35.87 36.17 19,323,202 -0.16(-0.44%)
Jun 21, 2023 36.61 36.65 36.20 36.33 19,254,864 -0.41(-1.12%)
Jun 20, 2023 37.09 37.23 36.73 36.74 28,773,232 -0.67(-1.80%)
Jun 16, 2023 37.23 37.69 37.21 37.41 64,609,552 +0.29(+0.78%)
Jun 15, 2023 36.80 37.20 36.68 37.12 21,313,594 +0.36(+0.99%)
Jun 14, 2023 37.65 37.67 36.72 36.76 23,612,388 -0.86(-2.28%)
Jun 13, 2023 37.05 37.70 36.84 37.62 28,410,676 +0.35(+0.95%)
Jun 12, 2023 36.43 37.42 36.41 37.26 31,232,352 +0.87(+2.39%)
Jun 09, 2023 36.68 36.97 36.30 36.39 21,177,396 -0.11(-0.31%)
Jun 08, 2023 36.46 36.60 36.17 36.51 18,577,650 +0.19(+0.51%)
Jun 07, 2023 35.81 36.48 35.61 36.32 27,084,532 +0.49(+1.36%)
Jun 06, 2023 36.24 36.29 35.76 35.83 20,886,646 -0.26(-0.72%)
Jun 05, 2023 35.94 36.44 35.81 36.10 21,183,354 +0.27(+0.76%)
Jun 02, 2023 35.72 36.10 35.64 35.82 24,345,742 +0.32(+0.89%)
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.