Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 31.36 31.39 30.08 30.46 2,146,207 -0.49(-1.58%)
Sep 28, 2023 32.59 33.62 30.85 30.95 3,900,535 -1.61(-4.94%)
Sep 27, 2023 32.50 33.12 32.23 32.56 914,770 +0.32(+0.99%)
Sep 26, 2023 32.06 32.72 32.01 32.24 804,794 -0.17(-0.52%)
Sep 25, 2023 32.16 32.45 32.10 32.41 819,542 +0.13(+0.40%)
Sep 22, 2023 32.50 32.81 32.12 32.28 894,457 +0.03(+0.09%)
Sep 21, 2023 32.85 32.93 32.08 32.25 1,154,768 -0.82(-2.48%)
Sep 20, 2023 34.15 34.15 33.05 33.07 821,584 -0.66(-1.96%)
Sep 19, 2023 33.91 33.98 33.47 33.73 918,798 -0.18(-0.53%)
Sep 18, 2023 33.97 34.43 33.80 33.91 1,125,958 -0.08(-0.24%)
Sep 15, 2023 34.80 35.15 33.82 33.99 1,249,089 -0.92(-2.64%)
Sep 14, 2023 34.85 35.58 34.47 34.91 1,537,756 +0.44(+1.28%)
Sep 13, 2023 36.31 36.34 34.20 34.47 2,555,022 -2.18(-5.95%)
Sep 12, 2023 37.46 37.87 36.52 36.65 1,108,524 -1.14(-3.02%)
Sep 11, 2023 38.33 38.33 37.53 37.79 452,877 -0.12(-0.32%)
Sep 08, 2023 38.03 38.37 37.88 37.91 484,413 -0.28(-0.73%)
Sep 07, 2023 39.25 39.25 38.04 38.19 754,190 -1.21(-3.07%)
Sep 06, 2023 38.85 39.48 38.73 39.40 1,017,056 +0.49(+1.26%)
Sep 05, 2023 39.30 39.39 38.20 38.91 866,919 -0.58(-1.47%)
Sep 01, 2023 39.54 39.54 38.77 39.49 763,662 +0.40(+1.02%)
Aug 31, 2023 40.07 40.40 39.04 39.09 931,984 -0.98(-2.45%)
Aug 30, 2023 38.71 40.40 38.70 40.07 1,458,670 +1.26(+3.25%)
Aug 29, 2023 37.97 39.13 37.67 38.81 785,994 +0.91(+2.39%)
Aug 28, 2023 38.46 38.73 37.70 37.91 528,240 -0.13(-0.35%)
Aug 25, 2023 37.98 38.20 37.37 38.04 640,749 +0.24(+0.63%)
Aug 24, 2023 39.17 39.22 37.80 37.80 761,769 -1.26(-3.23%)
Aug 23, 2023 37.83 39.18 37.70 39.06 899,463 +1.26(+3.33%)
Aug 22, 2023 37.64 38.10 37.38 37.80 731,946 +0.27(+0.72%)
Aug 21, 2023 37.62 37.64 36.91 37.53 852,042 +0.07(+0.19%)
Aug 18, 2023 36.63 37.78 36.63 37.46 1,356,555 +0.31(+0.83%)
Aug 17, 2023 37.95 37.99 36.97 37.15 1,317,422 -0.94(-2.47%)
Aug 16, 2023 38.90 39.07 37.78 38.09 1,451,894 -0.97(-2.48%)
Aug 15, 2023 40.69 40.75 38.96 39.06 1,537,234 -2.00(-4.87%)
Aug 14, 2023 40.52 41.15 40.12 41.06 754,565 +0.44(+1.08%)
Aug 11, 2023 40.16 40.95 39.95 40.62 1,158,488 -0.07(-0.17%)
Aug 10, 2023 42.43 42.88 40.42 40.69 2,204,674 -1.51(-3.58%)
Aug 09, 2023 43.01 43.18 42.04 42.20 889,672 -0.96(-2.22%)
Aug 08, 2023 42.35 43.37 42.22 43.16 996,046 +0.19(+0.44%)
Aug 07, 2023 42.97 43.50 42.36 42.97 934,567 +0.27(+0.63%)
Aug 04, 2023 43.17 43.22 42.43 42.70 740,513 -0.30(-0.70%)
Aug 03, 2023 42.98 43.58 42.69 43.00 826,173 -0.39(-0.90%)
Aug 02, 2023 42.87 43.45 41.90 43.39 1,259,208 -0.45(-1.03%)
Aug 01, 2023 42.81 44.41 42.57 43.84 1,164,306 +0.93(+2.17%)
Jul 31, 2023 43.00 43.24 42.12 42.91 1,977,093 +0.06(+0.14%)
Jul 28, 2023 44.73 44.78 41.86 42.85 2,522,255 -1.21(-2.75%)
Jul 27, 2023 46.08 48.25 43.77 44.06 3,231,213 -0.97(-2.15%)
Jul 26, 2023 43.25 45.14 43.19 45.03 1,290,316 +1.26(+2.88%)
Jul 25, 2023 44.59 44.89 43.65 43.77 1,195,740 -0.86(-1.93%)
Jul 24, 2023 45.13 45.43 44.61 44.63 941,016 -0.58(-1.28%)
Jul 21, 2023 45.54 45.64 44.62 45.21 1,293,578 -0.04(-0.09%)
Jul 20, 2023 45.61 45.96 44.80 45.25 1,263,842 -0.79(-1.72%)
Jul 19, 2023 45.93 46.43 45.27 46.04 1,072,203 +0.25(+0.55%)
Jul 18, 2023 45.06 46.18 44.77 45.79 1,502,553 +0.83(+1.85%)
Jul 17, 2023 45.15 45.48 44.28 44.96 1,170,535 +0.02(+0.04%)
Jul 14, 2023 45.09 45.63 44.52 44.94 1,864,988 -0.25(-0.55%)
Jul 13, 2023 45.76 46.46 44.37 45.19 2,554,446 -0.03(-0.07%)
Jul 12, 2023 42.08 45.52 41.80 45.22 6,353,152 +4.48(+11.00%)
Jul 11, 2023 40.01 40.74 39.88 40.74 1,995,065 +0.92(+2.31%)
Jul 10, 2023 38.13 39.86 38.12 39.82 2,187,338 +1.75(+4.60%)
Jul 07, 2023 37.23 38.43 37.08 38.07 1,524,229 +0.94(+2.53%)
Jul 06, 2023 37.05 37.57 36.49 37.13 1,269,908 -0.44(-1.17%)
Jul 05, 2023 37.28 37.99 37.02 37.57 1,308,682 +0.12(+0.32%)
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.