Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 32.95 33.12 32.81 33.06 9,601,737 +0.24(+0.73%)
Aug 29, 2024 32.84 32.88 32.53 32.82 3,213,505 -0.04(-0.12%)
Aug 28, 2024 32.81 33.09 32.77 32.86 5,831,436 +0.14(+0.43%)
Aug 27, 2024 32.74 32.96 32.64 32.72 5,433,695 -0.09(-0.27%)
Aug 26, 2024 32.74 33.01 32.69 32.81 5,225,589 +0.19(+0.58%)
Aug 23, 2024 32.62 32.74 32.51 32.62 3,158,252 +0.05(+0.15%)
Aug 22, 2024 32.27 32.59 32.27 32.57 2,171,335 +0.25(+0.77%)
Aug 21, 2024 32.10 32.45 32.10 32.32 4,591,334 +0.17(+0.53%)
Aug 20, 2024 32.09 32.26 32.02 32.15 3,384,859 +0.02(+0.06%)
Aug 19, 2024 31.90 32.17 31.90 32.13 2,376,795 +0.23(+0.72%)
Aug 16, 2024 31.88 32.00 31.70 31.90 8,375,766 +0.17(+0.54%)
Aug 15, 2024 31.68 31.77 31.39 31.73 3,266,172 -0.11(-0.35%)
Aug 14, 2024 31.64 31.97 31.52 31.84 2,755,711 +0.20(+0.63%)
Aug 13, 2024 31.68 31.70 31.47 31.64 2,997,553 +0.08(+0.25%)
Aug 12, 2024 31.32 31.60 31.29 31.56 2,800,579 +0.21(+0.67%)
Aug 09, 2024 31.07 31.40 30.66 31.35 4,434,601 +0.30(+0.97%)
Aug 08, 2024 30.89 31.16 30.74 31.05 3,719,085 -0.05(-0.16%)
Aug 07, 2024 31.36 31.52 30.85 31.10 5,596,579 +0.16(+0.52%)
Aug 06, 2024 30.60 31.32 30.55 30.94 5,925,237 +0.37(+1.21%)
Aug 05, 2024 31.84 31.90 30.53 30.57 5,987,861 -1.24(-3.90%)
Aug 02, 2024 32.00 32.38 31.46 31.81 5,212,751 +0.05(+0.16%)
Aug 01, 2024 31.42 31.82 31.15 31.76 3,325,854 +0.51(+1.63%)
Jul 31, 2024 31.24 31.36 31.02 31.25 2,910,926 +0.09(+0.30%)
Jul 30, 2024 31.01 31.22 30.91 31.16 3,841,409 +0.09(+0.29%)
Jul 29, 2024 31.17 31.19 30.75 31.07 3,544,298 +0.00(+0.00%)
Jul 26, 2024 30.99 31.19 30.90 31.07 2,180,657 +0.25(+0.80%)
Jul 25, 2024 30.93 31.28 30.78 30.82 5,527,641 +0.07(+0.23%)
Jul 24, 2024 30.60 30.86 30.35 30.75 3,526,398 +0.45(+1.47%)
Jul 23, 2024 30.55 30.55 30.26 30.30 5,817,213 -0.24(-0.78%)
Jul 22, 2024 30.27 30.62 30.23 30.54 2,341,760 +0.31(+1.02%)
Jul 19, 2024 30.45 30.45 29.97 30.23 2,945,278 -0.18(-0.59%)
Jul 18, 2024 30.28 30.86 30.26 30.41 3,285,367 -0.02(-0.07%)
Jul 17, 2024 29.87 30.62 29.81 30.43 2,916,623 +0.65(+2.20%)
Jul 16, 2024 29.69 29.85 29.54 29.78 3,658,742 +0.30(+1.01%)
Jul 15, 2024 29.72 29.84 29.42 29.48 3,082,387 -0.34(-1.13%)
Jul 12, 2024 29.62 29.98 29.51 29.82 3,627,137 +0.37(+1.25%)
Jul 11, 2024 29.25 29.67 29.12 29.45 3,484,914 +0.49(+1.68%)
Jul 10, 2024 28.81 28.97 28.54 28.96 3,657,941 +0.30(+1.04%)
Jul 09, 2024 28.27 28.93 28.27 28.67 4,912,327 +0.34(+1.19%)
Jul 08, 2024 28.40 28.49 28.18 28.33 3,464,012 +0.03(+0.10%)
Jul 05, 2024 28.39 28.54 28.26 28.30 6,252,390 -0.10(-0.35%)
Jul 03, 2024 28.31 28.73 28.29 28.40 2,049,027 +0.07(+0.24%)
Jul 02, 2024 28.50 28.50 28.30 28.33 2,551,073 -0.13(-0.45%)
Jul 01, 2024 28.68 28.79 28.40 28.46 4,304,941 -0.11(-0.38%)
Jun 28, 2024 28.80 28.85 28.34 28.57 5,377,249 -0.19(-0.66%)
Jun 27, 2024 28.83 28.92 28.73 28.76 5,538,791 -0.02(-0.07%)
Jun 26, 2024 28.43 28.80 28.28 28.78 4,629,276 +0.19(+0.66%)
Jun 25, 2024 28.59 28.64 28.26 28.59 4,408,891 -0.05(-0.17%)
Jun 24, 2024 28.05 28.73 28.05 28.64 3,023,856 +0.56(+1.98%)
Jun 21, 2024 28.07 28.28 28.03 28.08 13,567,214 -0.02(-0.07%)
Jun 20, 2024 27.91 28.31 27.84 28.10 3,641,248 +0.27(+0.96%)
Jun 18, 2024 27.67 27.93 27.59 27.83 4,256,257 +0.07(+0.25%)
Jun 17, 2024 27.76 27.96 27.62 27.76 2,939,305 -0.17(-0.60%)
Jun 14, 2024 27.91 28.05 27.78 27.93 1,822,166 -0.12(-0.42%)
Jun 13, 2024 27.88 28.07 27.68 28.05 4,003,853 +0.12(+0.43%)
Jun 12, 2024 28.50 28.50 27.82 27.93 4,871,553 -0.15(-0.53%)
Jun 11, 2024 27.97 28.18 27.82 28.08 4,213,379 -0.11(-0.39%)
Jun 10, 2024 28.01 28.28 27.87 28.19 3,342,561 +0.15(+0.53%)
Jun 07, 2024 28.01 28.23 27.90 28.04 3,761,872 -0.26(-0.91%)
Jun 06, 2024 28.35 28.58 28.21 28.30 3,139,170 -0.19(-0.66%)
Jun 05, 2024 28.79 28.84 28.47 28.49 3,036,415 -0.38(-1.31%)
Jun 04, 2024 28.26 28.98 28.15 28.86 5,004,419 +0.50(+1.75%)
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.