Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 38.21 38.45 37.98 38.03 2,034,301 +0.00(+0.00%)
Sep 28, 2023 38.43 38.56 38.01 38.03 1,755,719 -0.30(-0.78%)
Sep 27, 2023 38.82 38.95 38.09 38.33 1,625,981 -0.52(-1.34%)
Sep 26, 2023 38.92 39.25 38.82 38.85 1,996,378 -0.08(-0.21%)
Sep 25, 2023 38.76 38.99 38.78 38.93 1,674,916 +0.02(+0.05%)
Sep 22, 2023 39.34 39.38 38.90 38.91 2,100,826 -0.42(-1.07%)
Sep 21, 2023 38.76 39.58 38.57 39.33 2,692,485 +0.54(+1.39%)
Sep 20, 2023 38.61 38.96 38.41 38.79 2,041,493 +0.36(+0.94%)
Sep 19, 2023 38.24 38.56 38.12 38.43 1,844,156 +0.21(+0.55%)
Sep 18, 2023 38.37 38.45 37.79 38.22 1,846,122 -0.02(-0.05%)
Sep 15, 2023 38.40 38.61 38.23 38.24 4,139,400 -0.17(-0.44%)
Sep 14, 2023 37.60 38.49 37.60 38.41 2,101,433 +0.86(+2.29%)
Sep 13, 2023 37.46 37.58 37.23 37.55 1,824,431 +0.15(+0.40%)
Sep 12, 2023 37.40 37.46 36.97 37.40 2,033,385 +0.04(+0.11%)
Sep 11, 2023 37.13 37.59 37.10 37.36 1,970,219 +0.24(+0.65%)
Sep 08, 2023 36.99 37.16 36.77 37.12 2,634,147 +0.14(+0.38%)
Sep 07, 2023 37.35 37.40 36.90 36.98 2,960,071 -0.27(-0.72%)
Sep 06, 2023 37.69 37.83 37.23 37.25 2,451,214 -0.40(-1.06%)
Sep 05, 2023 38.42 38.48 37.64 37.65 2,960,465 -0.75(-1.95%)
Sep 01, 2023 38.45 39.01 38.18 38.40 3,217,269 -0.19(-0.49%)
Aug 31, 2023 39.55 39.76 38.35 38.59 5,648,137 -1.07(-2.70%)
Aug 30, 2023 40.00 40.12 39.56 39.66 2,397,830 -0.15(-0.38%)
Aug 29, 2023 39.86 39.98 39.40 39.81 1,702,558 +0.07(+0.18%)
Aug 28, 2023 39.49 39.76 39.42 39.74 1,425,080 +0.36(+0.91%)
Aug 25, 2023 39.23 39.53 39.02 39.38 1,536,572 +0.46(+1.18%)
Aug 24, 2023 38.63 39.09 38.63 38.92 1,761,967 +0.45(+1.17%)
Aug 23, 2023 38.91 38.99 38.36 38.47 1,883,880 -0.48(-1.23%)
Aug 22, 2023 38.78 39.12 38.68 38.95 2,105,661 +0.01(+0.03%)
Aug 21, 2023 39.12 39.25 38.77 38.94 1,952,473 -0.35(-0.89%)
Aug 18, 2023 39.33 39.69 39.11 39.29 1,940,856 -0.11(-0.28%)
Aug 17, 2023 39.94 40.10 39.39 39.40 2,019,406 -0.67(-1.67%)
Aug 16, 2023 40.29 40.37 40.03 40.07 1,585,627 -0.17(-0.42%)
Aug 15, 2023 40.77 40.86 40.23 40.24 1,540,760 -0.63(-1.54%)
Aug 14, 2023 41.67 41.73 40.81 40.87 1,784,334 -0.73(-1.75%)
Aug 11, 2023 40.90 41.60 40.77 41.60 1,907,285 +0.81(+1.99%)
Aug 10, 2023 40.74 41.05 40.73 40.79 1,313,194 +0.08(+0.20%)
Aug 09, 2023 40.28 40.86 40.20 40.71 1,278,694 +0.57(+1.42%)
Aug 08, 2023 40.76 40.69 39.95 40.14 1,183,860 -0.62(-1.52%)
Aug 07, 2023 40.20 40.76 40.13 40.76 1,197,310 +0.22(+0.54%)
Aug 04, 2023 40.88 41.07 40.50 40.54 1,804,932 -0.28(-0.69%)
Aug 03, 2023 41.29 41.39 40.79 40.82 1,577,169 -0.57(-1.38%)
Aug 02, 2023 40.66 41.72 40.62 41.39 1,366,507 +0.80(+1.97%)
Aug 01, 2023 40.98 41.08 40.50 40.59 1,286,043 -0.29(-0.71%)
Jul 31, 2023 41.05 41.13 40.80 40.88 2,517,831 -0.16(-0.39%)
Jul 28, 2023 41.00 41.11 40.76 41.04 1,284,184 +0.41(+1.01%)
Jul 27, 2023 40.83 41.01 40.53 40.63 1,452,357 -0.18(-0.44%)
Jul 26, 2023 40.61 41.13 40.59 40.81 1,238,726 +0.17(+0.42%)
Jul 25, 2023 40.55 40.65 40.27 40.64 1,731,045 +0.12(+0.30%)
Jul 24, 2023 40.12 40.58 40.09 40.52 1,282,114 +0.38(+0.95%)
Jul 21, 2023 40.23 40.31 39.95 40.14 1,639,901 -0.07(-0.17%)
Jul 20, 2023 39.69 40.22 39.45 40.21 1,538,129 +0.65(+1.64%)
Jul 19, 2023 39.51 39.73 39.30 39.56 1,541,319 +0.23(+0.58%)
Jul 18, 2023 39.29 39.66 39.08 39.33 1,424,621 -0.06(-0.15%)
Jul 17, 2023 40.00 40.11 39.37 39.39 1,649,063 -0.74(-1.84%)
Jul 14, 2023 39.58 40.17 39.35 40.13 2,481,085 +0.65(+1.63%)
Jul 13, 2023 38.91 39.53 38.74 39.48 2,528,005 +0.61(+1.56%)
Jul 12, 2023 39.30 39.31 38.83 38.88 1,916,523 -0.06(-0.15%)
Jul 11, 2023 38.83 39.11 38.79 38.94 1,847,051 +0.13(+0.33%)
Jul 10, 2023 39.08 39.54 38.76 38.81 1,767,744 -0.27(-0.69%)
Jul 07, 2023 39.40 39.59 39.03 39.08 2,064,157 -0.46(-1.16%)
Jul 06, 2023 39.75 39.77 39.31 39.53 1,908,105 -0.35(-0.87%)
Jul 05, 2023 40.14 40.18 39.78 39.88 2,463,559 -0.46(-1.13%)
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.