Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 35.56 35.65 35.43 35.57 2,597,486 +0.05(+0.14%)
Sep 28, 2023 35.25 35.69 35.25 35.52 2,148,112 +0.11(+0.31%)
Sep 27, 2023 35.30 35.48 35.21 35.41 2,305,531 +0.31(+0.88%)
Sep 26, 2023 35.10 35.20 34.99 35.10 1,768,682 -0.20(-0.57%)
Sep 25, 2023 35.03 35.31 35.14 35.30 4,043,576 +0.27(+0.77%)
Sep 22, 2023 35.03 35.43 35.00 35.03 10,758,513 +0.11(+0.32%)
Sep 21, 2023 35.21 35.25 34.92 34.92 2,169,351 -0.16(-0.46%)
Sep 20, 2023 34.87 35.30 34.87 35.08 2,823,342 +0.13(+0.37%)
Sep 19, 2023 34.87 35.00 34.72 34.95 1,349,662 +0.12(+0.34%)
Sep 18, 2023 35.01 35.05 34.70 34.83 1,803,579 -0.13(-0.37%)
Sep 15, 2023 34.98 35.05 34.76 34.96 2,275,835 +0.04(+0.11%)
Sep 14, 2023 35.00 35.10 34.86 34.92 4,522,669 +0.09(+0.26%)
Sep 13, 2023 34.91 34.99 34.79 34.83 1,038,588 -0.03(-0.09%)
Sep 12, 2023 34.79 35.04 34.74 34.86 1,891,712 +0.17(+0.49%)
Sep 11, 2023 34.83 34.90 34.58 34.69 1,225,239 +0.00(+0.00%)
Sep 08, 2023 34.73 34.94 34.63 34.69 1,252,127 +0.07(+0.20%)
Sep 07, 2023 34.66 34.91 34.61 34.62 2,002,451 +0.05(+0.14%)
Sep 06, 2023 34.93 34.93 34.47 34.57 1,636,925 -0.34(-0.97%)
Sep 05, 2023 35.05 35.10 34.84 34.91 1,440,513 -0.09(-0.26%)
Sep 01, 2023 35.04 35.11 34.91 35.00 1,075,823 +0.11(+0.32%)
Aug 31, 2023 34.99 35.02 34.87 34.89 1,357,152 -0.05(-0.14%)
Aug 30, 2023 35.10 35.18 34.89 34.94 1,342,874 -0.06(-0.17%)
Aug 29, 2023 35.00 35.09 34.82 35.00 2,592,260 +0.04(+0.11%)
Aug 28, 2023 34.92 35.19 34.90 34.96 1,132,563 +0.03(+0.09%)
Aug 25, 2023 34.91 35.02 34.74 34.93 1,230,591 +0.19(+0.55%)
Aug 24, 2023 34.80 35.05 34.73 34.74 1,041,179 -0.11(-0.32%)
Aug 23, 2023 34.90 34.92 34.59 34.85 1,538,674 -0.01(-0.03%)
Aug 22, 2023 35.07 35.09 34.70 34.86 1,852,017 -0.10(-0.29%)
Aug 21, 2023 34.99 35.02 34.74 34.96 1,678,650 +0.04(+0.11%)
Aug 18, 2023 34.74 34.95 34.68 34.92 1,849,781 +0.13(+0.37%)
Aug 17, 2023 34.85 35.06 34.77 34.79 1,903,055 +0.00(+0.00%)
Aug 16, 2023 34.61 34.93 34.61 34.79 1,882,883 -0.11(-0.32%)
Aug 15, 2023 34.75 34.98 34.66 34.90 1,843,516 -0.02(-0.06%)
Aug 14, 2023 35.21 35.22 34.91 34.92 2,115,589 -0.24(-0.68%)
Aug 11, 2023 34.75 35.17 34.74 35.16 1,864,001 +0.32(+0.92%)
Aug 10, 2023 34.83 34.99 34.73 34.84 1,500,638 -0.05(-0.14%)
Aug 09, 2023 34.82 35.17 34.82 34.89 1,860,211 +0.00(+0.00%)
Aug 08, 2023 34.75 35.09 34.58 34.89 2,133,106 -0.06(-0.17%)
Aug 07, 2023 34.90 35.17 34.89 34.95 1,984,448 +0.18(+0.52%)
Aug 04, 2023 34.69 35.00 34.58 34.77 2,222,634 +0.22(+0.64%)
Aug 03, 2023 34.73 34.90 34.32 34.55 3,588,275 -0.02(-0.04%)
Aug 02, 2023 34.72 34.80 34.45 34.56 2,473,734 -0.19(-0.53%)
Aug 01, 2023 34.87 34.91 34.01 34.75 3,281,615 +0.02(+0.06%)
Jul 31, 2023 34.89 34.92 34.50 34.73 1,891,235 +0.06(+0.17%)
Jul 28, 2023 34.55 34.80 34.41 34.67 1,299,564 +0.13(+0.37%)
Jul 27, 2023 35.05 35.06 34.45 34.55 1,832,045 -0.21(-0.59%)
Jul 26, 2023 34.72 35.01 34.68 34.75 1,705,692 +0.06(+0.17%)
Jul 25, 2023 34.35 34.83 34.30 34.69 1,696,322 +0.29(+0.85%)
Jul 24, 2023 34.23 34.68 34.15 34.40 2,093,742 +0.24(+0.72%)
Jul 21, 2023 34.18 34.22 34.05 34.15 1,408,505 +0.17(+0.49%)
Jul 20, 2023 34.02 34.15 33.95 33.99 1,389,147 +0.08(+0.23%)
Jul 19, 2023 33.92 34.02 33.81 33.91 1,087,487 +0.13(+0.38%)
Jul 18, 2023 33.64 34.06 33.61 33.78 2,653,149 +0.14(+0.41%)
Jul 17, 2023 33.78 34.04 33.49 33.65 2,682,233 -0.10(-0.29%)
Jul 14, 2023 34.01 34.04 33.68 33.74 2,894,351 -0.30(-0.89%)
Jul 13, 2023 34.18 34.18 33.97 34.05 2,482,328 +0.01(+0.03%)
Jul 12, 2023 33.95 34.21 33.90 34.04 2,039,243 +0.27(+0.81%)
Jul 11, 2023 33.72 33.85 33.67 33.76 1,635,522 +0.12(+0.35%)
Jul 10, 2023 33.86 33.98 33.62 33.65 1,434,864 -0.08(-0.23%)
Jul 07, 2023 33.50 33.98 33.46 33.72 1,742,444 +0.16(+0.47%)
Jul 06, 2023 33.37 33.60 33.22 33.57 1,245,424 +0.12(+0.35%)
Jul 05, 2023 33.35 33.45 33.19 33.45 856,256 +0.19(+0.56%)
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.