Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 33.35 33.35 33.21 33.22 6,612 -0.13(-0.38%)
Aug 30, 2023 33.32 33.37 33.32 33.35 3,095 +0.10(+0.29%)
Aug 29, 2023 33.06 33.25 33.06 33.25 2,933 +0.41(+1.24%)
Aug 28, 2023 32.91 32.91 32.77 32.85 1,443 +0.26(+0.80%)
Aug 25, 2023 32.51 32.64 32.48 32.59 5,570 +0.20(+0.61%)
Aug 24, 2023 32.57 32.57 32.38 32.39 1,221 -0.34(-1.05%)
Aug 23, 2023 32.51 32.73 32.51 32.73 2,328 +0.21(+0.65%)
Aug 22, 2023 32.78 32.78 32.50 32.52 3,825 -0.09(-0.28%)
Aug 21, 2023 32.70 32.70 32.44 32.61 2,911 +0.02(+0.06%)
Aug 18, 2023 32.50 32.59 32.50 32.59 833 +0.03(+0.08%)
Aug 17, 2023 32.77 32.77 32.57 32.57 387 +0.04(+0.11%)
Aug 16, 2023 32.74 32.77 32.53 32.53 2,253 -0.22(-0.68%)
Aug 15, 2023 33.23 33.23 32.73 32.75 3,009 -0.65(-1.94%)
Aug 14, 2023 33.35 33.43 33.24 33.40 2,339 -0.21(-0.64%)
Aug 11, 2023 33.60 33.69 33.56 33.62 1,654 +0.04(+0.12%)
Aug 10, 2023 33.98 33.98 33.58 33.58 2,271 -0.14(-0.41%)
Aug 09, 2023 33.70 33.78 33.70 33.72 716 +0.21(+0.62%)
Aug 08, 2023 33.29 33.51 33.16 33.51 3,177 -0.22(-0.65%)
Aug 07, 2023 33.71 33.77 33.57 33.73 3,539 +0.07(+0.22%)
Aug 04, 2023 33.76 34.07 33.61 33.66 4,627 +0.05(+0.14%)
Aug 03, 2023 33.44 33.77 33.44 33.61 1,641 +0.03(+0.09%)
Aug 02, 2023 33.72 33.72 33.53 33.58 4,664 -0.44(-1.29%)
Aug 01, 2023 33.99 34.07 33.81 34.02 355,103 -0.27(-0.79%)
Jul 31, 2023 34.12 34.34 34.12 34.29 4,236 +0.28(+0.81%)
Jul 28, 2023 33.92 34.01 33.92 34.01 747 +0.16(+0.47%)
Jul 27, 2023 34.13 34.19 33.85 33.85 23,115 -0.38(-1.11%)
Jul 26, 2023 34.11 34.25 34.09 34.23 5,766 -0.12(-0.34%)
Jul 25, 2023 34.29 34.36 34.27 34.35 1,266 +0.46(+1.37%)
Jul 24, 2023 33.67 33.98 33.67 33.89 1,783 +0.21(+0.63%)
Jul 21, 2023 33.68 33.68 33.55 33.67 4,495 +0.04(+0.11%)
Jul 20, 2023 33.66 33.66 33.53 33.64 2,641 +0.19(+0.57%)
Jul 19, 2023 33.38 33.45 33.38 33.45 2,694 +0.03(+0.09%)
Jul 18, 2023 33.52 33.52 33.42 33.42 1,040 +0.25(+0.74%)
Jul 17, 2023 33.11 33.23 33.11 33.17 2,402 -0.16(-0.47%)
Jul 14, 2023 33.61 33.61 33.29 33.33 2,193 -0.41(-1.21%)
Jul 13, 2023 33.68 33.74 33.62 33.74 1,757 +0.42(+1.27%)
Jul 12, 2023 33.41 33.41 33.31 33.31 896 +0.50(+1.53%)
Jul 11, 2023 32.50 32.81 32.50 32.81 843 +0.49(+1.51%)
Jul 10, 2023 32.30 32.32 32.30 32.32 1,272 +0.02(+0.07%)
Jul 07, 2023 32.26 32.49 32.26 32.30 1,403 +0.41(+1.29%)
Jul 06, 2023 32.11 32.11 31.71 31.89 2,118 -0.60(-1.85%)
Jul 05, 2023 32.75 32.75 32.42 32.49 3,224 -0.35(-1.07%)
Jul 03, 2023 32.89 32.89 32.84 32.84 1,055 +0.30(+0.91%)
Jun 30, 2023 32.46 32.54 32.46 32.54 2,938 +0.33(+1.03%)
Jun 29, 2023 32.04 32.21 32.04 32.21 3,236 +0.11(+0.34%)
Jun 28, 2023 32.06 32.13 32.06 32.10 3,044 -0.21(-0.66%)
Jun 27, 2023 32.12 32.32 32.12 32.32 1,592 +0.19(+0.60%)
Jun 26, 2023 31.83 32.22 31.83 32.12 4,148 +0.25(+0.78%)
Jun 23, 2023 31.91 31.98 31.83 31.87 1,612 -0.43(-1.32%)
Jun 22, 2023 32.27 32.30 32.27 32.30 1,043 -0.21(-0.64%)
Jun 21, 2023 32.12 32.58 32.12 32.51 3,105 +0.09(+0.29%)
Jun 20, 2023 32.72 32.72 32.31 32.41 2,589 -0.61(-1.85%)
Jun 16, 2023 33.12 33.12 32.99 33.02 1,994 -0.03(-0.09%)
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.