Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 31.98 32.07 31.41 31.44 5,305,915 -0.33(-1.04%)
Sep 28, 2023 31.86 31.95 31.61 31.77 4,034,400 -0.09(-0.27%)
Sep 27, 2023 32.12 32.18 31.50 31.86 8,734,731 -0.06(-0.18%)
Sep 26, 2023 32.45 32.46 31.89 31.92 5,512,509 -0.73(-2.23%)
Sep 25, 2023 32.64 32.73 32.57 32.65 7,452,835 -0.06(-0.17%)
Sep 22, 2023 32.63 32.90 32.48 32.70 4,690,470 +0.21(+0.64%)
Sep 21, 2023 33.02 33.12 32.48 32.49 6,497,637 -0.62(-1.86%)
Sep 20, 2023 33.06 33.58 33.04 33.11 4,053,125 +0.00(+0.00%)
Sep 19, 2023 33.39 33.56 32.91 33.11 4,760,438 -0.07(-0.20%)
Sep 18, 2023 33.42 33.43 32.97 33.18 4,216,283 -0.07(-0.20%)
Sep 15, 2023 33.36 33.50 33.07 33.24 8,002,365 -0.22(-0.65%)
Sep 14, 2023 32.91 33.48 32.78 33.46 8,460,403 +0.95(+2.91%)
Sep 13, 2023 32.54 32.65 32.27 32.51 8,609,979 +0.17(+0.53%)
Sep 12, 2023 32.08 32.35 32.01 32.34 8,171,107 +0.41(+1.28%)
Sep 11, 2023 32.02 32.21 31.92 31.94 4,962,013 +0.16(+0.51%)
Sep 08, 2023 31.67 31.98 31.58 31.77 8,011,246 +0.30(+0.96%)
Sep 07, 2023 31.53 31.67 31.26 31.47 9,520,768 +0.01(+0.03%)
Sep 06, 2023 31.50 31.94 31.17 31.46 38,119,984 -1.97(-5.89%)
Sep 05, 2023 33.68 33.75 33.41 33.43 4,856,032 -0.21(-0.62%)
Sep 01, 2023 33.44 33.80 33.44 33.64 6,467,176 +0.41(+1.23%)
Aug 31, 2023 33.54 33.58 33.23 33.23 4,972,665 -0.17(-0.51%)
Aug 30, 2023 33.38 33.58 33.36 33.40 3,020,472 +0.19(+0.57%)
Aug 29, 2023 32.97 33.26 32.80 33.21 2,730,314 +0.35(+1.07%)
Aug 28, 2023 32.68 33.00 32.67 32.86 6,336,972 +0.27(+0.84%)
Aug 25, 2023 32.48 32.70 32.44 32.59 3,788,255 +0.21(+0.64%)
Aug 24, 2023 32.43 32.70 32.37 32.38 3,592,003 -0.25(-0.75%)
Aug 23, 2023 32.33 32.71 32.17 32.63 2,821,402 +0.13(+0.41%)
Aug 22, 2023 32.87 33.04 32.47 32.49 3,055,790 -0.41(-1.24%)
Aug 21, 2023 33.11 33.26 32.73 32.90 4,859,663 -0.13(-0.40%)
Aug 18, 2023 32.92 33.11 32.78 33.03 4,855,474 +0.01(+0.03%)
Aug 17, 2023 32.97 33.25 32.91 33.02 4,780,914 +0.24(+0.72%)
Aug 16, 2023 32.79 33.07 32.70 32.79 6,337,738 -0.10(-0.32%)
Aug 15, 2023 33.56 33.65 32.86 32.89 5,303,519 -0.82(-2.44%)
Aug 14, 2023 34.15 34.31 33.57 33.72 8,667,336 -0.45(-1.30%)
Aug 11, 2023 33.96 34.31 33.87 34.16 12,511,264 +0.25(+0.74%)
Aug 10, 2023 34.09 34.33 33.79 33.91 4,233,239 -0.04(-0.11%)
Aug 09, 2023 33.80 34.12 33.67 33.95 4,649,076 +0.44(+1.30%)
Aug 08, 2023 33.36 33.52 32.93 33.51 5,719,852 +0.03(+0.08%)
Aug 07, 2023 33.51 33.79 33.24 33.48 3,539,499 +0.05(+0.14%)
Aug 04, 2023 33.65 33.98 33.37 33.44 7,590,440 -0.05(-0.14%)
Aug 03, 2023 33.72 33.76 33.38 33.48 5,317,499 -0.20(-0.58%)
Aug 02, 2023 33.63 33.73 33.27 33.68 8,105,192 -0.15(-0.44%)
Aug 01, 2023 34.03 34.07 33.72 33.83 3,757,516 -0.41(-1.20%)
Jul 31, 2023 34.08 34.38 34.04 34.24 7,342,519 +0.35(+1.04%)
Jul 28, 2023 34.27 34.37 33.73 33.88 9,807,959 -0.33(-0.95%)
Jul 27, 2023 34.70 34.81 34.15 34.21 5,322,065 -0.55(-1.58%)
Jul 26, 2023 34.60 34.78 34.39 34.76 5,275,411 -0.10(-0.29%)
Jul 25, 2023 35.05 35.09 34.65 34.86 6,500,346 -0.23(-0.66%)
Jul 24, 2023 35.00 35.26 34.87 35.09 6,225,709 +0.30(+0.86%)
Jul 21, 2023 34.70 34.89 34.56 34.79 2,536,194 +0.12(+0.35%)
Jul 20, 2023 34.32 34.68 34.26 34.67 4,513,380 +0.40(+1.17%)
Jul 19, 2023 34.24 34.39 34.17 34.27 2,141,925 +0.20(+0.57%)
Jul 18, 2023 33.96 34.24 33.84 34.08 5,543,868 +0.14(+0.41%)
Jul 17, 2023 34.25 34.31 33.93 33.94 2,415,059 -0.28(-0.82%)
Jul 14, 2023 34.61 34.69 34.21 34.22 2,459,014 -0.51(-1.47%)
Jul 13, 2023 34.42 34.77 34.33 34.73 2,444,645 +0.45(+1.30%)
Jul 12, 2023 34.16 34.37 34.00 34.28 3,899,808 +0.43(+1.26%)
Jul 11, 2023 33.81 33.93 33.68 33.85 2,864,515 +0.20(+0.61%)
Jul 10, 2023 33.85 33.87 33.59 33.65 2,799,393 -0.23(-0.69%)
Jul 07, 2023 33.58 34.06 33.55 33.88 3,886,746 +0.13(+0.39%)
Jul 06, 2023 34.05 34.05 33.56 33.75 4,108,051 -0.47(-1.39%)
Jul 05, 2023 34.69 34.74 34.11 34.23 5,099,464 -0.49(-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.