Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 37.81 37.83 36.49 36.81 16,034,561 -1.21(-3.18%)
Oct 30, 2023 38.46 38.57 37.92 38.02 14,768,150 -0.27(-0.69%)
Oct 27, 2023 37.20 38.44 37.13 38.28 20,951,218 +1.46(+3.98%)
Oct 26, 2023 36.53 37.45 36.15 36.82 60,264,496 +0.71(+1.96%)
Oct 25, 2023 37.03 37.31 36.05 36.11 22,187,046 -1.66(-4.40%)
Oct 24, 2023 37.46 37.89 37.27 37.77 9,977,996 +0.01(+0.03%)
Oct 23, 2023 37.75 37.97 37.34 37.76 10,901,679 -0.35(-0.93%)
Oct 20, 2023 38.76 38.77 38.02 38.12 17,102,928 -0.64(-1.65%)
Oct 19, 2023 39.08 39.14 38.48 38.76 13,784,353 -0.46(-1.18%)
Oct 18, 2023 39.97 40.28 39.09 39.22 10,957,820 -0.54(-1.36%)
Oct 17, 2023 39.41 40.21 39.30 39.76 9,535,523 +0.41(+1.05%)
Oct 16, 2023 38.74 39.66 38.51 39.34 10,907,655 +0.61(+1.57%)
Oct 13, 2023 39.03 39.11 38.31 38.74 15,567,477 +0.64(+1.68%)
Oct 12, 2023 38.29 38.49 37.73 38.10 8,978,650 -0.32(-0.84%)
Oct 11, 2023 38.04 38.44 37.75 38.42 10,077,827 +0.66(+1.74%)
Oct 10, 2023 37.31 37.79 36.97 37.76 9,599,927 +0.80(+2.15%)
Oct 09, 2023 37.36 37.46 36.75 36.97 13,369,202 -0.17(-0.45%)
Oct 06, 2023 36.04 37.28 35.82 37.13 13,607,119 +1.42(+3.99%)
Oct 05, 2023 34.85 35.71 34.85 35.71 9,475,439 +0.90(+2.60%)
Oct 04, 2023 34.66 34.84 34.20 34.81 10,628,013 +0.22(+0.62%)
Oct 03, 2023 34.63 35.27 34.54 34.59 13,125,764 -0.32(-0.93%)
Oct 02, 2023 35.82 35.93 34.65 34.91 11,021,541 -1.39(-3.82%)
Sep 29, 2023 36.99 37.14 36.10 36.30 9,676,656 -0.08(-0.22%)
Sep 28, 2023 36.45 36.67 35.96 36.38 13,142,080 -0.25(-0.67%)
Sep 27, 2023 38.42 38.42 36.47 36.62 16,396,158 -2.08(-5.38%)
Sep 26, 2023 39.47 39.49 38.58 38.71 9,018,102 -1.06(-2.67%)
Sep 25, 2023 39.89 39.83 39.47 39.77 7,475,830 -0.26(-0.64%)
Sep 22, 2023 40.20 40.50 40.02 40.02 6,527,069 +0.22(+0.54%)
Sep 21, 2023 39.38 40.00 39.10 39.81 7,074,828 -0.42(-1.05%)
Sep 20, 2023 39.78 40.66 39.70 40.23 6,896,678 +0.65(+1.64%)
Sep 19, 2023 39.83 39.87 39.18 39.58 10,720,181 -0.18(-0.44%)
Sep 18, 2023 39.62 39.93 39.27 39.76 8,962,282 +0.14(+0.35%)
Sep 15, 2023 39.20 39.89 39.05 39.62 16,714,204 +0.80(+2.05%)
Sep 14, 2023 38.61 39.09 38.58 38.82 10,121,953 +0.26(+0.66%)
Sep 13, 2023 38.12 38.63 37.96 38.57 11,814,208 +0.43(+1.13%)
Sep 12, 2023 38.12 38.51 37.83 38.14 5,570,413 -0.09(-0.23%)
Sep 11, 2023 38.44 38.53 38.03 38.22 5,194,216 +0.18(+0.46%)
Sep 08, 2023 37.82 38.45 37.78 38.05 6,641,765 +0.36(+0.96%)
Sep 07, 2023 37.66 37.91 37.41 37.68 5,274,707 -0.14(-0.36%)
Sep 06, 2023 37.66 38.10 37.41 37.82 6,826,249 +0.06(+0.16%)
Sep 05, 2023 37.92 38.28 37.56 37.76 7,469,015 -0.47(-1.22%)
Sep 01, 2023 38.80 38.99 38.18 38.23 5,051,293 -0.10(-0.25%)
Aug 31, 2023 38.68 38.83 38.12 38.33 6,688,886 -0.33(-0.86%)
Aug 30, 2023 38.80 38.87 38.40 38.66 5,555,587 +0.23(+0.61%)
Aug 29, 2023 37.73 38.44 37.49 38.42 6,930,870 +0.47(+1.23%)
Aug 28, 2023 37.43 38.15 37.34 37.96 5,028,306 +0.71(+1.91%)
Aug 25, 2023 38.08 38.27 37.21 37.25 7,991,227 -0.73(-1.92%)
Aug 24, 2023 37.69 38.35 37.23 37.98 5,828,730 -0.13(-0.33%)
Aug 23, 2023 37.84 38.28 37.79 38.10 7,277,568 +0.57(+1.53%)
Aug 22, 2023 37.15 37.55 36.79 37.53 6,455,427 +0.34(+0.92%)
Aug 21, 2023 37.37 37.37 36.96 37.19 7,481,145 +0.05(+0.13%)
Aug 18, 2023 37.44 37.44 36.90 37.14 6,158,045 -0.45(-1.19%)
Aug 17, 2023 37.32 37.63 37.12 37.59 7,148,953 +0.36(+0.97%)
Aug 16, 2023 37.36 37.60 37.15 37.23 6,723,207 -0.18(-0.47%)
Aug 15, 2023 38.19 38.34 37.32 37.40 8,031,310 -0.96(-2.51%)
Aug 14, 2023 38.74 38.75 38.16 38.37 8,984,902 -0.71(-1.82%)
Aug 11, 2023 38.59 39.10 38.51 39.08 4,360,589 +0.34(+0.88%)
Aug 10, 2023 39.16 39.45 38.65 38.74 6,398,111 -0.07(-0.18%)
Aug 09, 2023 38.89 39.32 38.73 38.80 7,642,787 +0.07(+0.18%)
Aug 08, 2023 38.95 38.95 38.50 38.74 7,890,519 -0.62(-1.58%)
Aug 07, 2023 39.63 39.65 39.21 39.36 5,579,775 -0.38(-0.95%)
Aug 04, 2023 39.48 39.86 39.15 39.74 8,362,968 +0.42(+1.06%)
Aug 03, 2023 39.53 39.79 39.09 39.32 8,109,437 -0.21(-0.54%)
Aug 02, 2023 40.35 40.39 39.35 39.53 9,021,937 -1.02(-2.52%)
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.