Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 30.72 30.81 30.18 30.21 5,523,291 -0.32(-1.04%)
Sep 28, 2023 30.61 30.69 30.37 30.52 4,199,684 -0.08(-0.27%)
Sep 27, 2023 30.85 30.91 30.26 30.61 9,092,581 -0.05(-0.18%)
Sep 26, 2023 31.17 31.18 30.63 30.66 5,738,349 -0.70(-2.23%)
Sep 25, 2023 31.35 31.44 31.28 31.36 7,758,167 -0.05(-0.17%)
Sep 22, 2023 31.34 31.61 31.20 31.42 4,882,633 +0.20(+0.64%)
Sep 21, 2023 31.73 31.82 31.21 31.22 6,763,836 -0.59(-1.86%)
Sep 20, 2023 31.76 32.26 31.74 31.81 4,219,176 +0.00(+0.00%)
Sep 19, 2023 32.08 32.24 31.61 31.81 4,955,467 -0.06(-0.20%)
Sep 18, 2023 32.11 32.12 31.67 31.87 4,389,018 -0.06(-0.20%)
Sep 15, 2023 32.04 32.18 31.77 31.93 8,330,211 -0.21(-0.65%)
Sep 14, 2023 31.62 32.16 31.49 32.14 8,807,014 +0.91(+2.91%)
Sep 13, 2023 31.26 31.37 31.00 31.23 8,962,717 +0.16(+0.53%)
Sep 12, 2023 30.81 31.08 30.75 31.07 8,505,866 +0.39(+1.28%)
Sep 11, 2023 30.76 30.94 30.66 30.68 5,165,300 +0.15(+0.51%)
Sep 08, 2023 30.42 30.72 30.33 30.52 8,339,455 +0.29(+0.96%)
Sep 07, 2023 30.29 30.42 30.03 30.23 9,910,821 +0.01(+0.03%)
Sep 06, 2023 30.26 30.69 29.94 30.22 39,681,708 -1.89(-5.89%)
Sep 05, 2023 32.35 32.43 32.10 32.12 5,054,977 -0.20(-0.62%)
Sep 01, 2023 32.13 32.47 32.13 32.32 6,732,127 +0.39(+1.23%)
Aug 31, 2023 32.22 32.26 31.92 31.93 5,176,388 -0.16(-0.51%)
Aug 30, 2023 32.07 32.26 32.04 32.09 3,144,216 +0.18(+0.57%)
Aug 29, 2023 31.67 31.95 31.51 31.91 2,842,171 +0.34(+1.07%)
Aug 28, 2023 31.40 31.70 31.39 31.57 6,596,589 +0.26(+0.84%)
Aug 25, 2023 31.20 31.41 31.16 31.31 3,943,455 +0.20(+0.64%)
Aug 24, 2023 31.15 31.42 31.10 31.11 3,739,163 -0.24(-0.76%)
Aug 23, 2023 31.06 31.42 30.91 31.34 2,936,991 +0.13(+0.41%)
Aug 22, 2023 31.58 31.74 31.19 31.22 3,180,982 -0.39(-1.24%)
Aug 21, 2023 31.81 31.95 31.44 31.61 5,058,757 -0.13(-0.40%)
Aug 18, 2023 31.62 31.81 31.49 31.73 5,054,397 +0.01(+0.03%)
Aug 17, 2023 31.67 31.94 31.61 31.73 4,976,782 +0.23(+0.72%)
Aug 16, 2023 31.50 31.77 31.42 31.50 6,597,387 -0.10(-0.32%)
Aug 15, 2023 32.23 32.33 31.57 31.60 5,520,797 -0.79(-2.44%)
Aug 14, 2023 32.81 32.96 32.25 32.39 9,022,425 +0.38(+1.18%)
Aug 11, 2023 31.82 32.15 31.74 32.01 13,351,833 +0.24(+0.74%)
Aug 10, 2023 31.94 32.17 31.67 31.78 4,517,649 -0.03(-0.11%)
Aug 09, 2023 31.67 31.98 31.55 31.81 4,961,424 +0.41(+1.30%)
Aug 08, 2023 31.26 31.41 30.86 31.40 6,104,140 +0.03(+0.08%)
Aug 07, 2023 31.40 31.67 31.15 31.37 3,777,301 +0.04(+0.14%)
Aug 04, 2023 31.53 31.84 31.27 31.33 8,100,403 -0.04(-0.14%)
Aug 03, 2023 31.60 31.64 31.28 31.37 5,674,755 -0.18(-0.58%)
Aug 02, 2023 31.51 31.61 31.18 31.56 8,649,739 -0.14(-0.44%)
Aug 01, 2023 31.89 31.92 31.60 31.70 4,009,964 -0.38(-1.20%)
Jul 31, 2023 31.93 32.22 31.90 32.08 7,835,826 +0.33(+1.04%)
Jul 28, 2023 32.12 32.21 31.61 31.75 10,466,907 -0.31(-0.95%)
Jul 27, 2023 32.52 32.62 32.00 32.05 5,679,628 -0.51(-1.58%)
Jul 26, 2023 32.42 32.59 32.23 32.57 5,629,839 -0.10(-0.29%)
Jul 25, 2023 32.85 32.88 32.47 32.66 6,937,071 -0.22(-0.66%)
Jul 24, 2023 32.80 33.04 32.67 32.88 6,643,984 +0.28(+0.86%)
Jul 21, 2023 32.52 32.70 32.38 32.60 2,706,589 +0.11(+0.35%)
Jul 20, 2023 32.16 32.50 32.11 32.49 4,816,612 +0.37(+1.17%)
Jul 19, 2023 32.08 32.23 32.02 32.12 2,285,830 +0.18(+0.57%)
Jul 18, 2023 31.82 32.08 31.71 31.93 5,916,333 +0.13(+0.41%)
Jul 17, 2023 32.09 32.15 31.79 31.80 2,577,315 -0.26(-0.82%)
Jul 14, 2023 32.43 32.51 32.05 32.06 2,624,223 -0.48(-1.47%)
Jul 13, 2023 32.26 32.58 32.17 32.54 2,608,888 +0.42(+1.30%)
Jul 12, 2023 32.01 32.20 31.86 32.12 4,161,816 +0.40(+1.26%)
Jul 11, 2023 31.68 31.79 31.56 31.72 3,056,967 +0.19(+0.61%)
Jul 10, 2023 31.72 31.74 31.48 31.53 2,987,470 -0.22(-0.69%)
Jul 07, 2023 31.46 31.91 31.44 31.75 4,147,877 +0.12(+0.39%)
Jul 06, 2023 31.91 31.91 31.44 31.63 4,384,051 -0.44(-1.39%)
Jul 05, 2023 32.51 32.55 31.96 32.07 5,442,071 -0.46(-1.42%)
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.