Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 32.10 32.79 32.04 32.47 8,619,145 +0.43(+1.34%)
Sep 27, 2023 32.65 32.68 31.78 32.04 12,789,970 -0.49(-1.51%)
Sep 26, 2023 32.72 33.02 32.26 32.53 13,948,612 -0.56(-1.70%)
Sep 25, 2023 32.72 33.18 32.93 33.09 8,868,676 +0.21(+0.63%)
Sep 22, 2023 32.96 33.13 32.71 32.89 10,413,536 -0.07(-0.21%)
Sep 21, 2023 33.78 33.86 32.88 32.96 11,530,864 -0.95(-2.79%)
Sep 20, 2023 34.24 34.72 33.88 33.90 8,514,207 -0.18(-0.52%)
Sep 19, 2023 34.05 34.47 33.68 34.08 11,067,465 -0.16(-0.46%)
Sep 18, 2023 34.33 34.45 33.97 34.24 11,119,119 -0.39(-1.14%)
Sep 15, 2023 34.80 35.18 34.40 34.63 46,909,680 -0.56(-1.60%)
Sep 14, 2023 35.07 35.54 34.91 35.19 20,177,338 +0.56(+1.62%)
Sep 13, 2023 36.70 36.82 34.49 34.63 16,213,375 -1.82(-5.00%)
Sep 12, 2023 35.85 36.67 35.42 36.45 10,531,605 +0.79(+2.21%)
Sep 11, 2023 35.96 36.16 35.58 35.67 7,409,562 +0.09(+0.25%)
Sep 08, 2023 35.24 35.67 34.75 35.58 8,487,451 +0.47(+1.35%)
Sep 07, 2023 35.36 35.76 34.98 35.10 7,405,880 -0.48(-1.36%)
Sep 06, 2023 35.72 36.00 35.17 35.59 8,842,475 -0.39(-1.10%)
Sep 05, 2023 36.55 36.98 35.94 35.98 14,983,684 -0.54(-1.48%)
Sep 01, 2023 36.30 36.74 36.27 36.52 13,964,375 +0.53(+1.48%)
Aug 31, 2023 35.97 36.12 35.77 35.99 10,560,321 +0.15(+0.41%)
Aug 30, 2023 36.01 36.16 35.67 35.84 8,588,304 -0.10(-0.27%)
Aug 29, 2023 35.66 35.99 35.32 35.94 8,061,571 +0.45(+1.28%)
Aug 28, 2023 35.31 35.82 35.14 35.49 9,782,913 +0.50(+1.44%)
Aug 25, 2023 35.87 35.97 34.69 34.99 11,170,752 -0.61(-1.72%)
Aug 24, 2023 35.74 36.34 35.51 35.60 10,501,019 -0.12(-0.33%)
Aug 23, 2023 35.29 35.72 34.85 35.71 8,281,263 +0.40(+1.14%)
Aug 22, 2023 36.22 36.33 35.20 35.31 8,403,801 -0.91(-2.50%)
Aug 21, 2023 36.36 36.39 35.87 36.22 8,745,548 -0.08(-0.22%)
Aug 18, 2023 35.83 36.33 35.70 36.30 8,404,208 +0.03(+0.08%)
Aug 17, 2023 36.76 36.88 36.15 36.27 9,912,610 -0.24(-0.65%)
Aug 16, 2023 36.89 37.05 36.38 36.50 10,807,256 -0.58(-1.57%)
Aug 15, 2023 37.44 37.70 36.98 37.08 11,322,691 -1.06(-2.79%)
Aug 14, 2023 38.50 38.53 37.97 38.15 9,679,417 -0.73(-1.88%)
Aug 11, 2023 38.61 39.32 38.56 38.88 8,711,562 -0.03(-0.08%)
Aug 10, 2023 39.35 39.56 38.83 38.91 10,359,432 -0.16(-0.40%)
Aug 09, 2023 39.30 39.73 39.01 39.06 10,741,704 -0.57(-1.44%)
Aug 08, 2023 37.18 39.72 37.32 39.64 15,582,758 +0.11(+0.27%)
Aug 07, 2023 39.34 39.66 39.27 39.53 8,142,609 +0.26(+0.65%)
Aug 04, 2023 38.76 39.85 38.66 39.27 14,320,718 +0.40(+1.04%)
Aug 03, 2023 37.76 39.02 37.48 38.87 14,940,374 +1.00(+2.65%)
Aug 02, 2023 37.45 37.94 37.08 37.86 10,090,275 -0.28(-0.72%)
Aug 01, 2023 38.86 38.94 37.90 38.14 12,063,359 -0.96(-2.44%)
Jul 31, 2023 39.16 39.30 38.72 39.09 12,422,333 +0.14(+0.35%)
Jul 28, 2023 38.61 38.97 38.18 38.96 11,685,139 +0.71(+1.85%)
Jul 27, 2023 38.51 38.84 38.17 38.25 16,386,476 -0.07(-0.18%)
Jul 26, 2023 37.87 38.48 37.72 38.32 13,192,620 +1.01(+2.72%)
Jul 25, 2023 38.61 38.74 37.23 37.30 14,928,853 -1.38(-3.57%)
Jul 24, 2023 37.99 38.85 37.89 38.68 12,988,135 +0.83(+2.19%)
Jul 21, 2023 38.62 38.64 37.80 37.85 16,599,852 -0.71(-1.84%)
Jul 20, 2023 37.99 38.58 37.72 38.56 19,392,658 +0.23(+0.59%)
Jul 19, 2023 35.84 38.69 35.10 38.34 33,292,266 +2.33(+6.46%)
Jul 18, 2023 34.87 36.02 34.81 36.01 15,338,746 +1.27(+3.66%)
Jul 17, 2023 34.72 34.93 34.49 34.74 13,613,586 -0.07(-0.20%)
Jul 14, 2023 35.56 35.68 34.72 34.81 13,259,790 -0.47(-1.34%)
Jul 13, 2023 34.81 35.37 34.73 35.28 10,869,196 +0.69(+1.99%)
Jul 12, 2023 35.12 35.69 34.56 34.59 11,706,407 +0.19(+0.54%)
Jul 11, 2023 34.00 34.66 33.56 34.40 16,214,871 +1.16(+3.50%)
Jul 10, 2023 32.73 33.33 32.67 33.24 11,894,714 +0.20(+0.60%)
Jul 07, 2023 32.38 33.30 32.36 33.04 9,188,504 +0.54(+1.67%)
Jul 06, 2023 32.51 32.57 31.58 32.50 12,188,929 -0.53(-1.61%)
Jul 05, 2023 32.84 33.24 32.53 33.04 10,510,391 -0.05(-0.15%)
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.