Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 32.20 32.20 30.89 30.98 3,592,092 -0.80(-2.52%)
Sep 28, 2023 31.24 31.83 31.03 31.79 3,023,734 +0.62(+2.00%)
Sep 27, 2023 31.70 31.95 31.01 31.16 3,320,843 -0.46(-1.44%)
Sep 26, 2023 32.10 32.21 30.85 31.62 3,014,633 -0.84(-2.59%)
Sep 25, 2023 32.49 32.52 32.31 32.46 1,631,975 -0.07(-0.21%)
Sep 22, 2023 33.19 33.39 32.37 32.53 2,875,279 -0.21(-0.64%)
Sep 21, 2023 34.12 34.47 32.68 32.74 4,273,890 -1.86(-5.38%)
Sep 20, 2023 34.94 35.10 34.60 34.60 1,581,121 -0.22(-0.63%)
Sep 19, 2023 35.74 35.77 34.82 34.82 1,867,454 -0.76(-2.14%)
Sep 18, 2023 35.67 35.88 35.51 35.58 1,412,730 -0.11(-0.31%)
Sep 15, 2023 35.70 35.84 35.33 35.69 3,252,034 -0.08(-0.22%)
Sep 14, 2023 35.33 35.89 35.19 35.77 2,124,279 +0.88(+2.53%)
Sep 13, 2023 34.34 35.04 33.78 34.89 2,876,104 +0.62(+1.82%)
Sep 12, 2023 34.55 34.67 34.02 34.26 2,575,361 -0.27(-0.77%)
Sep 11, 2023 34.04 34.69 33.66 34.53 2,448,360 +0.67(+1.99%)
Sep 08, 2023 33.20 33.98 33.20 33.86 2,074,369 +0.55(+1.67%)
Sep 07, 2023 32.85 33.49 32.85 33.30 2,008,987 +0.07(+0.21%)
Sep 06, 2023 33.50 33.71 32.90 33.23 1,270,195 -0.29(-0.86%)
Sep 05, 2023 34.34 34.38 33.49 33.52 1,840,587 -0.84(-2.45%)
Sep 01, 2023 34.12 34.56 33.96 34.36 1,727,041 +0.56(+1.67%)
Aug 31, 2023 33.87 34.04 33.48 33.80 2,386,808 +0.01(+0.03%)
Aug 30, 2023 33.67 34.02 33.51 33.79 1,398,582 +0.27(+0.81%)
Aug 29, 2023 32.49 33.52 32.34 33.52 1,487,086 +1.05(+3.22%)
Aug 28, 2023 32.19 32.64 32.10 32.47 1,700,084 +0.44(+1.39%)
Aug 25, 2023 31.99 32.28 31.65 32.03 1,233,523 +0.06(+0.19%)
Aug 24, 2023 32.23 32.53 31.82 31.97 1,624,327 -0.20(-0.61%)
Aug 23, 2023 31.70 32.22 31.54 32.16 1,210,279 +0.53(+1.68%)
Aug 22, 2023 32.44 32.44 31.21 31.63 2,969,052 -0.68(-2.11%)
Aug 21, 2023 32.65 32.74 32.04 32.31 2,406,479 -0.31(-0.94%)
Aug 18, 2023 31.65 32.79 31.42 32.62 3,098,449 +0.55(+1.72%)
Aug 17, 2023 32.88 33.03 31.92 32.07 2,395,685 -0.76(-2.31%)
Aug 16, 2023 32.84 33.03 32.37 32.83 2,477,649 -0.24(-0.72%)
Aug 15, 2023 33.82 33.82 32.73 33.06 2,668,010 -0.80(-2.36%)
Aug 14, 2023 33.69 34.19 33.58 33.86 1,978,819 -0.01(-0.03%)
Aug 11, 2023 33.59 34.12 33.23 33.87 3,372,287 -0.20(-0.58%)
Aug 10, 2023 32.77 34.32 32.47 34.07 2,884,148 +1.62(+4.98%)
Aug 09, 2023 32.53 32.83 32.06 32.45 2,972,334 -0.29(-0.87%)
Aug 08, 2023 32.24 32.76 31.85 32.74 2,925,531 -0.01(-0.03%)
Aug 07, 2023 32.56 32.96 32.52 32.75 1,607,743 +0.19(+0.58%)
Aug 04, 2023 32.05 32.99 31.90 32.56 2,901,569 +0.53(+1.66%)
Aug 03, 2023 32.74 32.80 31.98 32.03 3,979,780 -0.92(-2.78%)
Aug 02, 2023 33.53 33.62 32.55 32.94 2,599,271 -0.97(-2.85%)
Aug 01, 2023 34.30 34.32 33.56 33.91 1,312,187 -0.50(-1.46%)
Jul 31, 2023 34.31 34.79 34.24 34.41 1,258,106 +0.18(+0.52%)
Jul 28, 2023 34.65 34.86 34.07 34.24 1,628,063 -0.09(-0.26%)
Jul 27, 2023 35.21 35.23 34.30 34.32 1,106,680 -0.59(-1.69%)
Jul 26, 2023 35.05 35.19 34.86 34.92 1,473,215 -0.27(-0.76%)
Jul 25, 2023 35.00 35.21 34.80 35.18 1,604,958 +0.17(+0.48%)
Jul 24, 2023 34.99 35.47 34.96 35.01 1,251,114 +0.03(+0.08%)
Jul 21, 2023 34.90 35.08 34.63 34.99 1,171,427 +0.13(+0.37%)
Jul 20, 2023 35.27 35.30 34.25 34.86 1,585,906 -0.43(-1.23%)
Jul 19, 2023 34.86 35.44 34.79 35.29 2,397,873 +0.73(+2.11%)
Jul 18, 2023 33.81 34.73 33.69 34.56 3,917,429 +0.83(+2.46%)
Jul 17, 2023 33.82 33.83 33.47 33.73 2,839,981 -0.15(-0.44%)
Jul 14, 2023 34.04 34.44 33.82 33.88 2,011,405 -0.21(-0.61%)
Jul 13, 2023 32.93 34.26 32.92 34.09 2,676,216 +1.50(+4.60%)
Jul 12, 2023 32.64 32.90 32.43 32.59 2,074,079 +0.64(+2.01%)
Jul 11, 2023 32.12 32.17 31.52 31.95 3,262,458 -0.01(-0.03%)
Jul 10, 2023 32.15 32.49 31.90 31.96 2,325,662 -0.19(-0.58%)
Jul 07, 2023 31.45 32.36 31.38 32.15 2,224,796 +0.74(+2.35%)
Jul 06, 2023 32.48 32.50 31.37 31.41 3,365,443 -1.47(-4.47%)
Jul 05, 2023 32.60 32.98 32.11 32.88 3,909,300 -0.10(-0.30%)
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.