Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 33.99 34.16 33.85 33.87 1,758,155 -0.14(-0.40%)
Oct 30, 2023 33.67 34.14 33.61 34.01 2,185,076 +0.57(+1.72%)
Oct 27, 2023 33.95 33.95 33.38 33.43 2,103,883 -0.44(-1.29%)
Oct 26, 2023 33.67 33.98 33.62 33.87 2,062,253 +0.01(+0.03%)
Oct 25, 2023 34.13 34.30 33.84 33.86 2,039,629 -0.38(-1.12%)
Oct 24, 2023 34.25 34.45 34.06 34.25 1,954,980 +0.16(+0.45%)
Oct 23, 2023 33.54 34.39 33.41 34.09 2,297,828 +0.40(+1.19%)
Oct 20, 2023 34.23 34.35 33.69 33.69 1,678,272 -0.56(-1.63%)
Oct 19, 2023 34.12 34.63 34.08 34.25 1,960,388 +0.13(+0.37%)
Oct 18, 2023 34.78 34.82 34.12 34.12 1,404,592 -0.90(-2.58%)
Oct 17, 2023 35.11 35.31 34.87 35.02 2,419,670 -0.17(-0.49%)
Oct 16, 2023 34.66 35.32 34.44 35.19 2,368,894 +0.68(+1.96%)
Oct 13, 2023 34.73 34.90 34.44 34.52 1,711,536 -0.03(-0.08%)
Oct 12, 2023 34.97 35.09 34.27 34.55 2,003,061 -0.48(-1.38%)
Oct 11, 2023 34.78 35.05 34.65 35.03 2,170,220 +0.35(+1.00%)
Oct 10, 2023 34.38 34.90 34.28 34.68 2,344,219 +0.32(+0.93%)
Oct 09, 2023 33.86 34.43 33.86 34.36 1,926,247 +0.32(+0.94%)
Oct 06, 2023 33.90 34.26 33.33 34.05 3,301,566 -0.05(-0.16%)
Oct 05, 2023 33.32 34.13 33.27 34.10 3,188,316 +0.80(+2.41%)
Oct 04, 2023 33.22 33.53 33.03 33.30 2,849,760 +0.10(+0.30%)
Oct 03, 2023 33.20 33.55 32.98 33.20 3,085,613 -0.22(-0.66%)
Oct 02, 2023 34.75 34.86 33.27 33.42 3,378,735 -1.40(-4.03%)
Sep 29, 2023 35.14 35.28 34.82 34.82 3,488,321 -0.03(-0.08%)
Sep 28, 2023 34.78 35.06 34.61 34.85 1,862,963 +0.03(+0.08%)
Sep 27, 2023 35.13 35.19 34.39 34.82 4,814,358 -0.31(-0.88%)
Sep 26, 2023 35.81 35.83 35.13 35.13 2,621,542 -0.85(-2.36%)
Sep 25, 2023 36.21 36.12 35.96 35.98 2,259,072 -0.36(-0.98%)
Sep 22, 2023 36.31 36.54 36.28 36.34 2,118,115 +0.13(+0.35%)
Sep 21, 2023 36.81 36.93 36.21 36.21 2,200,351 -0.78(-2.12%)
Sep 20, 2023 37.17 37.36 36.98 36.99 1,098,158 -0.02(-0.05%)
Sep 19, 2023 37.27 37.43 36.99 37.01 1,473,667 -0.19(-0.52%)
Sep 18, 2023 37.24 37.32 37.00 37.20 1,295,457 +0.00(+0.00%)
Sep 15, 2023 37.09 37.48 37.09 37.20 3,054,455 -0.19(-0.51%)
Sep 14, 2023 37.24 37.49 37.10 37.39 2,417,931 +1.30(+3.60%)
Sep 13, 2023 36.03 36.25 35.92 36.10 1,186,571 +0.08(+0.22%)
Sep 12, 2023 35.96 36.12 35.79 36.02 930,714 +0.17(+0.49%)
Sep 11, 2023 35.71 35.99 35.56 35.84 1,272,009 +0.39(+1.09%)
Sep 08, 2023 35.50 35.54 35.32 35.46 1,029,062 +0.12(+0.35%)
Sep 07, 2023 35.61 35.80 35.30 35.33 1,209,466 -0.21(-0.59%)
Sep 06, 2023 35.70 35.75 35.47 35.54 1,072,770 -0.37(-1.02%)
Sep 05, 2023 36.27 36.33 35.89 35.91 1,404,654 -0.36(-0.99%)
Sep 01, 2023 36.73 36.89 36.22 36.27 2,720,105 -0.79(-2.13%)
Aug 31, 2023 37.29 37.50 37.03 37.06 1,038,230 -0.23(-0.61%)
Aug 30, 2023 37.39 37.59 37.26 37.29 912,181 +0.05(+0.14%)
Aug 29, 2023 36.83 37.26 36.83 37.23 1,097,908 +0.40(+1.09%)
Aug 28, 2023 36.33 36.90 36.30 36.83 1,426,970 +0.60(+1.64%)
Aug 25, 2023 36.31 36.47 35.98 36.24 1,614,702 +0.03(+0.10%)
Aug 24, 2023 35.36 36.28 35.32 36.20 3,001,069 +0.72(+2.02%)
Aug 23, 2023 35.47 35.50 35.27 35.48 2,868,457 +0.13(+0.37%)
Aug 22, 2023 35.54 35.55 35.28 35.35 1,542,853 -0.09(-0.25%)
Aug 21, 2023 35.68 35.68 35.24 35.44 2,347,464 -0.17(-0.47%)
Aug 18, 2023 35.47 35.66 35.42 35.61 964,898 +0.04(+0.12%)
Aug 17, 2023 35.89 36.04 35.54 35.56 2,464,478 -0.31(-0.85%)
Aug 16, 2023 36.03 36.30 35.84 35.87 1,645,348 -0.18(-0.51%)
Aug 15, 2023 36.38 36.47 36.00 36.05 1,566,822 -0.52(-1.41%)
Aug 14, 2023 36.83 36.95 36.50 36.57 936,785 -0.39(-1.04%)
Aug 11, 2023 36.96 37.10 36.86 36.95 1,002,093 -0.06(-0.17%)
Aug 10, 2023 37.11 37.39 37.01 37.01 991,814 +0.10(+0.26%)
Aug 09, 2023 36.52 37.14 36.41 36.92 1,287,917 +0.34(+0.93%)
Aug 08, 2023 36.60 36.68 36.26 36.58 1,126,649 -0.38(-1.04%)
Aug 07, 2023 36.73 36.99 36.68 36.96 936,326 +0.18(+0.50%)
Aug 04, 2023 36.45 37.12 36.31 36.78 1,797,753 +0.39(+1.08%)
Aug 03, 2023 36.99 36.99 36.31 36.38 1,482,886 -0.44(-1.19%)
Aug 02, 2023 37.19 37.26 36.82 36.82 1,980,389 -0.59(-1.59%)
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.