Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 35.80 35.93 35.37 35.53 4,297,983 -0.09(-0.25%)
Sep 28, 2023 35.96 36.12 35.58 35.62 8,300,689 -0.69(-1.89%)
Sep 27, 2023 36.45 36.55 36.06 36.30 2,927,166 -0.24(-0.64%)
Sep 26, 2023 36.88 37.00 36.54 36.54 2,990,347 -0.42(-1.14%)
Sep 25, 2023 36.64 36.97 36.89 36.96 5,206,099 +0.27(+0.75%)
Sep 22, 2023 36.85 36.99 36.63 36.68 4,547,045 -0.19(-0.51%)
Sep 21, 2023 37.13 37.22 36.86 36.87 4,441,078 -0.44(-1.18%)
Sep 20, 2023 37.15 37.45 37.10 37.31 4,457,987 +0.58(+1.57%)
Sep 19, 2023 36.54 36.73 36.46 36.73 2,407,692 +0.13(+0.35%)
Sep 18, 2023 36.95 37.00 36.50 36.61 3,434,681 -0.08(-0.21%)
Sep 15, 2023 36.95 37.05 36.63 36.68 4,862,806 +0.04(+0.11%)
Sep 14, 2023 36.36 36.65 36.31 36.65 4,348,654 +0.62(+1.71%)
Sep 13, 2023 35.99 36.11 35.92 36.03 4,250,556 -0.10(-0.27%)
Sep 12, 2023 36.22 36.26 35.84 36.13 3,192,523 -0.16(-0.43%)
Sep 11, 2023 36.02 36.42 35.85 36.28 6,063,534 +0.46(+1.29%)
Sep 08, 2023 34.85 35.87 34.71 35.82 12,020,194 +1.87(+5.51%)
Sep 07, 2023 33.87 34.04 33.78 33.95 2,480,379 +0.23(+0.67%)
Sep 06, 2023 33.91 33.93 33.63 33.72 2,316,566 -0.15(-0.43%)
Sep 05, 2023 34.27 34.29 33.85 33.87 2,424,022 -0.46(-1.34%)
Sep 01, 2023 34.65 34.66 34.26 34.33 1,687,495 -0.10(-0.28%)
Aug 31, 2023 34.89 34.91 34.43 34.43 4,037,216 -0.35(-1.01%)
Aug 30, 2023 34.99 35.08 34.74 34.78 1,846,698 -0.02(-0.06%)
Aug 29, 2023 34.72 34.87 34.48 34.80 2,621,005 +0.39(+1.14%)
Aug 28, 2023 34.06 34.50 34.06 34.41 3,140,482 +0.33(+0.98%)
Aug 25, 2023 34.01 34.16 33.79 34.08 2,478,448 +0.29(+0.87%)
Aug 24, 2023 34.15 34.35 33.75 33.78 2,844,135 -0.47(-1.37%)
Aug 23, 2023 34.16 34.26 33.96 34.25 3,048,159 +0.32(+0.95%)
Aug 22, 2023 34.03 34.11 33.93 33.93 2,538,876 +0.07(+0.20%)
Aug 21, 2023 33.87 33.95 33.72 33.86 2,876,943 +0.08(+0.23%)
Aug 18, 2023 33.82 34.00 33.74 33.78 3,453,313 -0.38(-1.12%)
Aug 17, 2023 34.07 34.28 34.06 34.17 4,907,721 +0.15(+0.44%)
Aug 16, 2023 33.96 34.22 33.96 34.02 2,928,319 -0.20(-0.60%)
Aug 15, 2023 34.22 34.30 34.03 34.22 3,536,619 -0.17(-0.51%)
Aug 14, 2023 34.14 34.47 33.99 34.39 5,188,098 +0.11(+0.31%)
Aug 11, 2023 33.61 34.50 33.59 34.29 5,403,608 +0.24(+0.71%)
Aug 10, 2023 34.14 34.35 34.02 34.04 1,745,321 -0.10(-0.28%)
Aug 09, 2023 34.00 34.27 34.00 34.14 1,595,533 +0.19(+0.57%)
Aug 08, 2023 33.64 33.98 33.57 33.95 2,372,313 +0.33(+0.98%)
Aug 07, 2023 33.48 33.62 33.42 33.62 2,045,447 +0.25(+0.76%)
Aug 04, 2023 33.03 33.49 33.03 33.36 3,917,776 +0.20(+0.61%)
Aug 03, 2023 33.00 33.29 32.97 33.16 2,632,542 -0.45(-1.33%)
Aug 02, 2023 33.63 33.84 33.57 33.61 2,240,148 -0.29(-0.86%)
Aug 01, 2023 34.19 34.29 33.85 33.90 2,692,287 -0.62(-1.80%)
Jul 31, 2023 34.49 34.59 34.35 34.52 2,474,778 +0.13(+0.37%)
Jul 28, 2023 34.67 34.71 34.35 34.39 2,953,444 -0.42(-1.20%)
Jul 27, 2023 35.17 35.31 34.80 34.81 3,046,963 +0.00(+0.00%)
Jul 26, 2023 34.69 34.92 34.43 34.81 4,372,282 +0.16(+0.48%)
Jul 25, 2023 34.51 34.80 34.50 34.65 3,682,844 -0.03(-0.08%)
Jul 24, 2023 34.51 34.80 34.48 34.67 3,245,483 -0.02(-0.06%)
Jul 21, 2023 34.48 34.75 34.42 34.69 3,318,405 +0.05(+0.14%)
Jul 20, 2023 34.56 34.70 34.53 34.65 2,950,076 +0.49(+1.45%)
Jul 19, 2023 34.13 34.29 34.08 34.15 2,566,025 +0.38(+1.12%)
Jul 18, 2023 33.65 33.97 33.58 33.77 2,892,279 +0.28(+0.84%)
Jul 17, 2023 33.51 33.57 33.42 33.49 2,477,856 -0.02(-0.06%)
Jul 14, 2023 33.78 33.85 33.49 33.51 2,962,710 -0.26(-0.78%)
Jul 13, 2023 34.02 34.09 33.77 33.77 2,935,835 +0.29(+0.87%)
Jul 12, 2023 33.34 33.73 33.34 33.48 3,144,230 +0.37(+1.11%)
Jul 11, 2023 32.91 33.14 32.90 33.11 2,666,630 +0.26(+0.80%)
Jul 10, 2023 32.78 32.98 32.70 32.85 2,999,724 +0.04(+0.12%)
Jul 07, 2023 33.02 33.07 32.71 32.81 3,472,533 -0.27(-0.82%)
Jul 06, 2023 33.47 33.47 33.02 33.08 3,282,589 -0.62(-1.84%)
Jul 05, 2023 34.00 34.03 33.69 33.70 3,411,886 -0.54(-1.59%)
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.