Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 32.74 32.76 31.65 31.73 832,883 -1.25(-3.79%)
Sep 25, 2023 33.18 33.11 32.88 32.98 565,258 -0.45(-1.35%)
Sep 22, 2023 33.32 33.69 33.12 33.43 699,018 +0.01(+0.03%)
Sep 21, 2023 33.93 33.93 33.42 33.42 665,823 -0.71(-2.08%)
Sep 20, 2023 34.38 34.48 33.88 34.13 1,088,238 -0.02(-0.06%)
Sep 19, 2023 34.68 34.74 34.09 34.15 778,922 -0.49(-1.41%)
Sep 18, 2023 34.83 34.83 34.32 34.64 610,882 -0.01(-0.03%)
Sep 15, 2023 34.88 35.25 34.60 34.65 1,440,484 -0.31(-0.89%)
Sep 14, 2023 34.72 35.03 34.61 34.96 615,521 +0.50(+1.45%)
Sep 13, 2023 33.92 34.47 33.72 34.46 693,567 +0.60(+1.77%)
Sep 12, 2023 33.81 33.96 33.47 33.86 531,988 +0.07(+0.21%)
Sep 11, 2023 33.84 34.25 33.76 33.79 682,666 -0.22(-0.65%)
Sep 08, 2023 33.87 34.08 33.66 34.01 648,250 +0.07(+0.21%)
Sep 07, 2023 33.83 34.43 33.82 33.94 675,238 +0.35(+1.04%)
Sep 06, 2023 33.71 33.74 33.37 33.59 673,505 +0.08(+0.24%)
Sep 05, 2023 34.36 34.43 33.51 33.51 857,798 -0.88(-2.56%)
Sep 01, 2023 34.79 34.93 34.11 34.39 564,639 -0.11(-0.32%)
Aug 31, 2023 34.77 34.89 34.46 34.50 656,968 -0.18(-0.52%)
Aug 30, 2023 34.77 35.02 34.50 34.68 776,084 -0.25(-0.71%)
Aug 29, 2023 34.61 35.06 34.60 34.93 519,331 +0.33(+0.94%)
Aug 28, 2023 34.65 34.89 34.54 34.60 454,391 +0.12(+0.34%)
Aug 25, 2023 34.31 34.83 34.23 34.48 742,767 +0.28(+0.81%)
Aug 24, 2023 34.26 34.69 34.06 34.21 679,693 -0.01(-0.03%)
Aug 23, 2023 34.17 34.33 33.97 34.22 857,626 +0.25(+0.73%)
Aug 22, 2023 33.85 34.10 33.68 33.97 1,210,872 +0.17(+0.50%)
Aug 21, 2023 33.95 34.06 33.57 33.80 607,883 -0.24(-0.70%)
Aug 18, 2023 33.97 34.22 33.89 34.04 494,726 +0.15(+0.44%)
Aug 17, 2023 34.07 34.43 33.88 33.89 586,633 -0.15(-0.44%)
Aug 16, 2023 33.72 34.26 33.61 34.04 641,488 +0.29(+0.85%)
Aug 15, 2023 34.22 34.35 33.75 33.75 762,164 -0.74(-2.15%)
Aug 14, 2023 35.05 35.08 34.33 34.49 675,661 -0.56(-1.61%)
Aug 11, 2023 34.27 35.08 34.08 35.06 1,687,383 +0.71(+2.07%)
Aug 10, 2023 34.76 35.03 34.31 34.34 1,318,368 -0.38(-1.08%)
Aug 09, 2023 34.52 35.01 34.51 34.72 826,530 +0.17(+0.49%)
Aug 08, 2023 34.48 34.65 34.08 34.55 519,557 -0.09(-0.26%)
Aug 07, 2023 34.58 34.73 34.44 34.64 667,661 +0.18(+0.52%)
Aug 04, 2023 34.91 35.21 34.38 34.46 633,656 -0.36(-1.02%)
Aug 03, 2023 35.83 36.05 34.75 34.82 652,852 -1.09(-3.03%)
Aug 02, 2023 36.01 36.33 35.88 35.90 636,438 -0.20(-0.55%)
Aug 01, 2023 36.68 36.92 36.07 36.10 551,023 -0.51(-1.40%)
Jul 31, 2023 37.29 37.37 36.50 36.62 846,967 -0.38(-1.01%)
Jul 28, 2023 37.26 37.58 36.69 36.99 716,840 +0.02(+0.05%)
Jul 27, 2023 38.09 38.23 36.92 36.97 1,012,519 -0.96(-2.53%)
Jul 26, 2023 37.97 38.42 37.92 37.93 787,119 -0.13(-0.34%)
Jul 25, 2023 37.83 38.17 37.74 38.06 1,156,089 +0.18(+0.47%)
Jul 24, 2023 38.53 38.53 37.73 37.88 1,162,600 -0.73(-1.89%)
Jul 21, 2023 38.31 38.64 38.17 38.61 921,156 +0.49(+1.30%)
Jul 20, 2023 37.58 38.14 37.50 38.12 570,773 +0.72(+1.93%)
Jul 19, 2023 37.01 37.72 37.01 37.40 494,177 +0.64(+1.75%)
Jul 18, 2023 37.37 37.70 36.43 36.75 427,642 -0.45(-1.22%)
Jul 17, 2023 37.44 37.64 37.18 37.21 560,218 -0.36(-0.95%)
Jul 14, 2023 37.94 37.94 37.42 37.56 618,445 -0.35(-0.91%)
Jul 13, 2023 37.47 37.91 37.30 37.91 578,057 +0.34(+0.89%)
Jul 12, 2023 36.78 37.66 36.65 37.57 885,936 +0.80(+2.18%)
Jul 11, 2023 36.10 36.78 36.00 36.77 582,369 +0.79(+2.20%)
Jul 10, 2023 36.14 36.30 35.70 35.98 662,781 -0.12(-0.33%)
Jul 07, 2023 36.53 36.54 36.08 36.10 586,241 -0.59(-1.61%)
Jul 06, 2023 37.09 37.09 36.57 36.69 574,977 -0.79(-2.11%)
Jul 05, 2023 37.05 37.81 36.90 37.48 335,016 +0.20(+0.53%)
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.