Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 31.45 32.30 31.45 32.24 43,663,064 +1.05(+3.37%)
Sep 28, 2023 31.16 31.42 30.89 31.19 29,006,458 -0.01(-0.03%)
Sep 27, 2023 31.52 31.59 31.01 31.20 27,183,600 -0.29(-0.93%)
Sep 26, 2023 31.81 32.04 31.46 31.50 26,754,370 -0.56(-1.76%)
Sep 25, 2023 31.78 32.06 31.50 32.06 19,998,434 +0.28(+0.89%)
Sep 22, 2023 32.16 32.17 31.59 31.78 29,391,698 -0.16(-0.49%)
Sep 21, 2023 32.54 32.65 31.91 31.93 27,760,452 -0.75(-2.29%)
Sep 20, 2023 33.13 33.14 32.61 32.68 25,351,864 -0.36(-1.09%)
Sep 19, 2023 32.61 33.06 32.58 33.04 31,185,126 +0.34(+1.04%)
Sep 18, 2023 33.17 33.17 32.51 32.70 26,148,468 -0.42(-1.26%)
Sep 15, 2023 33.11 33.45 32.87 33.12 59,732,236 -0.08(-0.23%)
Sep 14, 2023 33.28 33.42 33.03 33.20 24,438,018 +0.07(+0.21%)
Sep 13, 2023 33.25 33.65 33.05 33.13 24,531,696 -0.07(-0.21%)
Sep 12, 2023 33.02 33.25 32.81 33.20 18,500,458 +0.20(+0.62%)
Sep 11, 2023 33.28 33.34 32.60 32.99 28,352,400 -0.30(-0.91%)
Sep 08, 2023 33.27 33.43 33.10 33.29 20,043,136 -0.03(-0.09%)
Sep 07, 2023 33.51 33.67 33.09 33.32 27,543,870 -0.09(-0.26%)
Sep 06, 2023 34.28 34.29 33.30 33.41 36,419,300 -0.98(-2.85%)
Sep 05, 2023 34.96 35.28 34.36 34.39 26,588,184 -0.39(-1.12%)
Sep 01, 2023 34.64 35.05 34.61 34.78 18,026,050 +0.39(+1.13%)
Aug 31, 2023 34.94 34.98 34.39 34.39 28,715,606 -0.51(-1.45%)
Aug 30, 2023 35.17 35.24 34.82 34.90 17,309,550 -0.24(-0.69%)
Aug 29, 2023 35.25 35.91 34.99 35.14 21,675,324 -0.06(-0.17%)
Aug 28, 2023 35.42 35.50 35.02 35.20 15,534,825 -0.17(-0.47%)
Aug 25, 2023 35.13 35.67 34.96 35.36 16,893,156 +0.21(+0.61%)
Aug 24, 2023 35.46 35.62 35.05 35.15 19,931,258 -0.49(-1.36%)
Aug 23, 2023 36.05 36.09 35.54 35.64 19,926,154 -0.17(-0.49%)
Aug 22, 2023 35.98 36.11 34.73 35.81 19,059,558 -0.17(-0.46%)
Aug 21, 2023 35.68 36.15 35.62 35.98 29,310,098 +0.34(+0.95%)
Aug 18, 2023 35.43 35.82 35.31 35.64 24,838,906 +0.15(+0.41%)
Aug 17, 2023 34.61 35.69 34.60 35.49 32,004,308 +1.00(+2.90%)
Aug 16, 2023 34.16 34.65 34.02 34.49 22,850,440 +0.09(+0.25%)
Aug 15, 2023 34.88 34.91 34.37 34.40 21,066,058 -0.66(-1.89%)
Aug 14, 2023 34.82 35.49 34.82 35.06 20,882,470 +0.03(+0.08%)
Aug 11, 2023 34.63 35.27 34.60 35.03 17,086,644 +0.31(+0.90%)
Aug 10, 2023 34.82 35.08 34.60 34.72 19,497,704 -0.12(-0.33%)
Aug 09, 2023 34.61 35.05 34.52 34.84 17,695,150 +0.19(+0.56%)
Aug 08, 2023 35.35 35.35 34.40 34.64 25,944,856 -0.04(-0.11%)
Aug 07, 2023 34.03 34.85 33.93 34.68 31,958,454 +0.64(+1.88%)
Aug 04, 2023 33.97 34.35 33.69 34.04 26,486,290 +0.02(+0.06%)
Aug 03, 2023 34.20 34.29 33.94 34.02 26,452,840 -0.34(-0.99%)
Aug 02, 2023 34.63 34.88 34.29 34.36 35,280,236 -0.25(-0.73%)
Aug 01, 2023 34.88 35.89 34.38 34.62 42,119,792 -0.44(-1.25%)
Jul 31, 2023 35.17 35.18 34.92 35.05 41,376,960 -0.01(-0.03%)
Jul 28, 2023 35.33 35.43 35.01 35.06 24,745,282 -0.13(-0.36%)
Jul 27, 2023 35.82 35.98 35.17 35.19 26,063,060 -0.58(-1.63%)
Jul 26, 2023 35.45 35.90 35.34 35.77 21,815,586 +0.14(+0.40%)
Jul 25, 2023 35.95 36.26 35.61 35.63 22,735,694 -0.43(-1.20%)
Jul 24, 2023 35.96 36.34 35.93 36.06 20,182,056 +0.11(+0.29%)
Jul 21, 2023 35.38 35.98 35.37 35.95 25,143,858 +0.61(+1.71%)
Jul 20, 2023 34.99 35.64 34.95 35.35 23,253,790 +0.32(+0.91%)
Jul 19, 2023 34.94 35.28 34.81 35.03 19,330,282 +0.19(+0.55%)
Jul 18, 2023 34.53 35.07 34.49 34.84 23,728,738 +0.37(+1.06%)
Jul 17, 2023 34.72 34.72 34.40 34.47 21,367,624 -0.44(-1.27%)
Jul 14, 2023 34.90 35.08 34.61 34.92 18,635,342 +0.25(+0.72%)
Jul 13, 2023 34.62 34.95 34.53 34.67 17,329,272 +0.07(+0.19%)
Jul 12, 2023 34.80 34.85 34.53 34.60 17,929,858 -0.03(-0.08%)
Jul 11, 2023 34.26 34.65 34.24 34.63 18,437,648 +0.33(+0.95%)
Jul 10, 2023 34.20 34.62 34.17 34.30 18,487,672 +0.14(+0.42%)
Jul 07, 2023 34.15 34.39 33.98 34.16 23,823,974 -0.10(-0.28%)
Jul 06, 2023 34.80 34.87 34.24 34.25 31,405,480 -0.80(-2.28%)
Jul 05, 2023 35.17 35.59 34.98 35.05 27,897,180 -0.18(-0.52%)
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.