Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 31.28 31.59 31.11 31.35 1,247,257 +0.20(+0.63%)
Sep 28, 2023 30.95 31.22 30.66 31.16 1,560,939 +0.26(+0.83%)
Sep 27, 2023 30.96 31.30 30.32 30.90 1,595,745 +0.02(+0.06%)
Sep 26, 2023 31.38 31.54 30.81 30.88 1,375,038 -0.71(-2.24%)
Sep 25, 2023 31.59 31.63 31.39 31.59 941,450 -0.06(-0.19%)
Sep 22, 2023 32.07 32.17 31.55 31.65 1,220,229 -0.42(-1.32%)
Sep 21, 2023 32.68 32.85 32.00 32.07 1,274,654 -0.68(-2.07%)
Sep 20, 2023 33.04 33.84 32.73 32.74 932,477 -0.17(-0.51%)
Sep 19, 2023 33.33 33.33 32.78 32.91 828,074 -0.36(-1.09%)
Sep 18, 2023 32.96 33.40 32.78 33.27 1,360,963 +0.36(+1.10%)
Sep 15, 2023 32.90 33.16 32.75 32.91 1,784,513 -0.09(-0.27%)
Sep 14, 2023 33.33 33.35 32.74 33.00 1,366,712 -0.20(-0.59%)
Sep 13, 2023 33.22 33.35 33.00 33.20 926,027 -0.08(-0.24%)
Sep 12, 2023 33.49 33.54 33.22 33.27 1,040,632 -0.23(-0.67%)
Sep 11, 2023 33.41 33.81 33.36 33.50 1,741,831 +0.27(+0.83%)
Sep 08, 2023 32.97 33.60 32.97 33.23 2,115,777 +0.15(+0.45%)
Sep 07, 2023 33.86 33.92 32.94 33.08 1,953,498 -0.65(-1.92%)
Sep 06, 2023 34.53 34.53 33.68 33.73 1,632,622 -0.84(-2.44%)
Sep 05, 2023 34.83 35.23 34.43 34.57 1,636,849 -0.90(-2.54%)
Sep 01, 2023 34.65 35.60 34.62 35.47 1,543,122 +1.13(+3.29%)
Aug 31, 2023 35.10 35.10 34.20 34.34 3,484,341 -0.63(-1.81%)
Aug 30, 2023 35.45 35.70 34.90 34.98 3,187,994 -0.42(-1.18%)
Aug 29, 2023 35.55 35.68 35.08 35.40 1,761,751 +0.05(+0.14%)
Aug 28, 2023 36.47 36.76 35.28 35.35 1,826,530 -1.17(-3.20%)
Aug 25, 2023 36.53 36.75 36.22 36.52 930,979 +0.00(+0.00%)
Aug 24, 2023 36.64 37.04 36.49 36.52 901,645 -0.37(-1.00%)
Aug 23, 2023 36.84 36.92 36.65 36.89 956,091 +0.11(+0.29%)
Aug 22, 2023 36.62 37.07 36.51 36.78 1,200,155 +0.07(+0.19%)
Aug 21, 2023 37.17 37.22 36.60 36.71 1,197,596 -0.44(-1.18%)
Aug 18, 2023 36.91 37.41 36.89 37.15 1,411,215 +0.15(+0.39%)
Aug 17, 2023 37.38 37.73 36.97 37.00 1,179,029 -0.36(-0.96%)
Aug 16, 2023 37.64 37.89 36.67 37.37 2,020,441 -0.50(-1.31%)
Aug 15, 2023 37.83 38.11 37.57 37.86 1,046,100 -0.09(-0.23%)
Aug 14, 2023 38.33 38.37 37.83 37.95 1,578,635 -0.51(-1.32%)
Aug 11, 2023 37.52 38.62 37.52 38.46 1,196,544 +0.96(+2.57%)
Aug 10, 2023 38.15 38.21 37.41 37.49 1,464,383 -0.42(-1.10%)
Aug 09, 2023 38.48 38.66 37.87 37.91 1,761,947 -0.98(-2.53%)
Aug 08, 2023 37.14 39.22 36.64 38.89 3,935,575 +3.06(+8.53%)
Aug 07, 2023 35.55 35.91 35.23 35.84 1,686,247 +0.32(+0.90%)
Aug 04, 2023 35.44 35.73 35.32 35.51 898,508 +0.12(+0.33%)
Aug 03, 2023 35.34 35.44 35.04 35.40 1,218,519 +0.05(+0.14%)
Aug 02, 2023 35.28 35.59 35.24 35.35 926,860 -0.05(-0.14%)
Aug 01, 2023 35.52 35.66 35.27 35.40 745,377 -0.28(-0.79%)
Jul 31, 2023 35.65 35.74 35.32 35.68 793,515 +0.09(+0.25%)
Jul 28, 2023 35.57 35.84 35.37 35.59 853,821 +0.18(+0.52%)
Jul 27, 2023 35.58 35.85 35.28 35.41 1,233,641 -0.12(-0.33%)
Jul 26, 2023 34.53 35.71 34.53 35.52 1,386,835 +0.90(+2.59%)
Jul 25, 2023 34.33 34.74 34.29 34.63 951,476 +0.17(+0.48%)
Jul 24, 2023 34.39 34.78 34.35 34.46 766,055 +0.01(+0.03%)
Jul 21, 2023 34.39 34.54 33.91 34.45 822,302 +0.18(+0.51%)
Jul 20, 2023 33.54 34.52 33.53 34.28 1,252,881 +0.93(+2.80%)
Jul 19, 2023 32.48 33.34 32.48 33.34 1,066,414 +0.85(+2.61%)
Jul 18, 2023 32.41 32.87 32.27 32.50 991,521 +0.17(+0.51%)
Jul 17, 2023 33.11 33.13 32.27 32.33 1,652,526 -0.81(-2.44%)
Jul 14, 2023 33.86 34.08 33.12 33.14 2,443,806 +0.77(+2.38%)
Jul 13, 2023 34.07 34.07 32.07 32.37 5,413,364 +0.16(+0.48%)
Jul 12, 2023 32.64 32.79 32.14 32.21 887,059 -0.25(-0.78%)
Jul 11, 2023 32.10 32.63 32.03 32.47 1,098,011 +0.38(+1.18%)
Jul 10, 2023 31.75 32.17 31.65 32.09 754,803 +0.31(+0.98%)
Jul 07, 2023 32.31 32.40 31.74 31.78 893,696 -0.42(-1.30%)
Jul 06, 2023 32.09 32.37 31.97 32.19 1,057,241 -0.16(-0.48%)
Jul 05, 2023 32.59 32.68 32.28 32.35 885,146 -0.36(-1.10%)
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.