NYSE, MIAX End of Day and Historical Stock Data []

27 Aug 2025

LAST: 34.70	CHANGE: 0.80	OPEN: 33.72	HIGH: 35.80	ASK: 0.00	VOLUME: 870.4K
LAST: 34.70	CHG(%): 2.36	PREV: 33.90	LOW: 33.05	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	33.72	35.80	33.05	34.70	870.4K
26 Aug 25	33.27	33.94	32.20	33.90	861.1K
25 Aug 25	33.19	34.00	32.32	33.29	639.7K
22 Aug 25	34.30	34.89	32.72	33.52	904.5K
21 Aug 25	32.68	34.57	31.60	34.34	1.52M
20 Aug 25	33.07	33.87	31.95	32.77	2.32M
19 Aug 25	33.04	34.00	31.50	32.89	1.74M
18 Aug 25	31.76	35.76	31.20	32.66	2.78M
15 Aug 25	29.70	33.99	28.99	31.12	2.89M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

34.70