Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 33.64 33.91 33.29 33.41 344,171 -0.14(-0.41%)
Sep 28, 2023 33.30 34.05 33.18 33.54 494,373 +0.62(+1.87%)
Sep 27, 2023 33.29 33.36 32.65 32.93 305,203 -0.12(-0.35%)
Sep 26, 2023 33.11 33.59 32.83 33.05 449,285 -0.48(-1.43%)
Sep 25, 2023 33.31 33.61 33.29 33.52 367,303 +0.08(+0.23%)
Sep 22, 2023 33.54 33.79 33.21 33.45 284,008 -0.13(-0.38%)
Sep 21, 2023 33.54 34.16 33.46 33.57 383,426 -0.34(-1.01%)
Sep 20, 2023 34.66 35.29 33.87 33.91 491,062 -0.36(-1.05%)
Sep 19, 2023 33.74 34.50 33.42 34.28 567,127 +0.64(+1.92%)
Sep 18, 2023 33.85 34.09 33.60 33.63 328,511 -0.55(-1.60%)
Sep 15, 2023 34.13 34.75 33.89 34.18 1,128,714 -0.23(-0.68%)
Sep 14, 2023 34.65 35.05 34.12 34.41 557,650 +0.28(+0.83%)
Sep 13, 2023 35.22 35.22 33.99 34.13 613,430 -0.81(-2.32%)
Sep 12, 2023 35.08 35.71 34.84 34.94 684,271 -0.17(-0.47%)
Sep 11, 2023 35.43 35.63 35.06 35.11 448,883 -0.01(-0.03%)
Sep 08, 2023 35.51 35.51 34.77 35.12 460,031 -0.27(-0.77%)
Sep 07, 2023 36.22 36.54 34.99 35.39 623,054 -1.17(-3.21%)
Sep 06, 2023 36.21 36.57 35.62 36.56 614,119 +0.35(+0.97%)
Sep 05, 2023 36.63 36.88 36.02 36.21 829,357 -1.62(-4.29%)
Sep 01, 2023 37.22 37.95 37.12 37.83 410,448 +1.12(+3.06%)
Aug 31, 2023 36.87 37.04 36.37 36.71 511,248 +0.04(+0.11%)
Aug 30, 2023 36.71 37.09 36.57 36.67 397,475 -0.14(-0.37%)
Aug 29, 2023 36.43 37.07 36.18 36.81 412,552 +0.48(+1.32%)
Aug 28, 2023 36.51 37.02 36.29 36.33 335,459 +0.18(+0.49%)
Aug 25, 2023 36.35 36.81 36.01 36.15 521,412 -0.24(-0.67%)
Aug 24, 2023 36.03 36.74 36.03 36.40 508,181 +0.34(+0.95%)
Aug 23, 2023 35.74 36.29 35.17 36.05 365,763 +0.39(+1.10%)
Aug 22, 2023 37.02 37.02 35.65 35.66 784,654 -0.91(-2.48%)
Aug 21, 2023 36.67 36.77 36.19 36.57 386,853 -0.09(-0.24%)
Aug 18, 2023 35.99 36.96 35.99 36.66 445,424 +0.10(+0.27%)
Aug 17, 2023 36.63 36.98 36.29 36.56 701,018 +0.12(+0.32%)
Aug 16, 2023 37.18 37.50 36.43 36.44 706,643 -0.89(-2.38%)
Aug 15, 2023 38.02 38.23 37.01 37.33 517,550 -1.09(-2.85%)
Aug 14, 2023 38.96 38.96 38.12 38.43 536,424 -0.94(-2.38%)
Aug 11, 2023 39.56 39.67 39.09 39.37 324,302 -0.41(-1.03%)
Aug 10, 2023 39.93 40.44 39.38 39.78 638,814 +0.24(+0.62%)
Aug 09, 2023 39.72 39.72 38.88 39.53 752,014 -0.31(-0.78%)
Aug 08, 2023 39.17 39.87 38.70 39.84 545,587 -0.18(-0.44%)
Aug 07, 2023 39.73 40.45 39.58 40.02 642,867 +0.62(+1.58%)
Aug 04, 2023 38.64 39.72 38.01 39.40 648,338 +0.51(+1.30%)
Aug 03, 2023 38.64 39.21 38.13 38.89 604,020 +0.29(+0.76%)
Aug 02, 2023 39.28 39.37 38.31 38.60 893,895 -0.81(-2.05%)
Aug 01, 2023 40.28 40.28 39.22 39.41 978,645 -0.99(-2.45%)
Jul 31, 2023 39.99 40.71 39.36 40.40 1,155,317 +0.80(+2.01%)
Jul 28, 2023 39.21 39.91 38.45 39.60 892,458 +1.31(+3.43%)
Jul 27, 2023 37.75 38.76 36.35 38.29 1,760,172 +2.92(+8.27%)
Jul 26, 2023 35.53 36.42 35.34 35.36 1,097,914 -0.47(-1.30%)
Jul 25, 2023 36.36 36.51 35.73 35.83 996,245 -0.42(-1.15%)
Jul 24, 2023 35.69 36.41 35.55 36.25 505,157 +0.75(+2.11%)
Jul 21, 2023 35.92 35.98 34.94 35.50 850,144 -0.24(-0.68%)
Jul 20, 2023 35.97 36.02 35.15 35.74 896,425 -0.59(-1.63%)
Jul 19, 2023 36.10 36.57 35.53 36.33 800,851 +0.53(+1.49%)
Jul 18, 2023 34.42 35.81 34.40 35.80 1,461,095 +1.70(+4.99%)
Jul 17, 2023 33.53 34.44 33.27 34.10 465,635 +0.23(+0.69%)
Jul 14, 2023 35.25 35.26 33.43 33.87 637,573 -1.28(-3.65%)
Jul 13, 2023 34.20 35.17 33.86 35.15 1,087,882 +1.36(+4.03%)
Jul 12, 2023 34.13 34.29 33.59 33.79 707,555 +0.60(+1.82%)
Jul 11, 2023 32.51 33.29 32.19 33.19 1,023,936 +0.88(+2.74%)
Jul 10, 2023 30.79 32.44 30.66 32.30 2,237,825 +1.73(+5.66%)
Jul 07, 2023 30.55 30.97 30.24 30.57 1,591,653 +0.28(+0.93%)
Jul 06, 2023 30.28 30.64 29.57 30.29 2,046,344 -0.47(-1.52%)
Jul 05, 2023 30.62 31.31 30.23 30.76 1,745,037 -0.16(-0.50%)
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.