Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 35.43 35.69 34.94 35.33 28,948,316 +0.37(+1.05%)
Sep 28, 2023 34.44 35.44 34.17 34.96 32,461,596 +0.57(+1.65%)
Sep 27, 2023 33.71 34.61 33.67 34.40 44,642,132 +0.78(+2.31%)
Sep 26, 2023 33.93 34.56 33.43 33.62 34,397,736 -0.46(-1.34%)
Sep 25, 2023 33.79 34.11 33.78 34.08 21,861,394 +0.11(+0.32%)
Sep 22, 2023 34.59 34.67 33.93 33.97 29,423,760 -0.47(-1.36%)
Sep 21, 2023 34.36 35.03 34.25 34.44 45,514,328 -0.04(-0.12%)
Sep 20, 2023 36.00 36.03 34.42 34.48 58,002,004 -1.64(-4.54%)
Sep 19, 2023 37.80 37.86 35.80 36.12 53,586,256 -1.64(-4.34%)
Sep 18, 2023 37.39 38.15 37.28 37.75 29,502,640 +0.11(+0.29%)
Sep 15, 2023 38.18 38.28 37.39 37.65 69,310,312 -0.79(-2.04%)
Sep 14, 2023 38.57 38.66 38.06 38.43 30,799,456 -0.04(-0.10%)
Sep 13, 2023 38.56 38.91 38.01 38.47 35,676,316 -0.15(-0.39%)
Sep 12, 2023 38.41 39.82 38.41 38.62 55,659,156 +0.27(+0.70%)
Sep 11, 2023 38.00 38.50 37.61 38.35 36,569,268 +0.58(+1.53%)
Sep 08, 2023 37.88 38.59 37.48 37.77 44,540,872 -0.17(-0.45%)
Sep 07, 2023 36.60 38.10 36.52 37.94 68,065,800 +1.19(+3.24%)
Sep 06, 2023 36.33 36.81 35.81 36.75 39,882,700 +0.27(+0.74%)
Sep 05, 2023 36.35 37.18 36.23 36.48 43,643,608 +0.10(+0.27%)
Sep 01, 2023 35.57 36.52 35.51 36.38 44,084,384 +1.46(+4.18%)
Aug 31, 2023 34.11 35.34 34.09 34.92 48,448,184 +0.61(+1.77%)
Aug 30, 2023 33.85 34.45 33.57 34.32 26,440,480 +0.22(+0.64%)
Aug 29, 2023 33.28 34.27 33.26 34.10 30,120,310 +0.69(+2.05%)
Aug 28, 2023 33.29 33.57 33.00 33.41 22,479,562 +0.37(+1.11%)
Aug 25, 2023 32.33 33.19 32.15 33.04 27,495,020 +0.66(+2.03%)
Aug 24, 2023 33.51 33.88 32.29 32.39 38,161,828 -1.38(-4.09%)
Aug 23, 2023 32.68 33.94 32.60 33.77 32,494,832 +1.08(+3.31%)
Aug 22, 2023 33.01 33.59 32.63 32.69 23,574,582 -0.25(-0.75%)
Aug 21, 2023 32.40 32.96 31.82 32.93 43,978,520 +0.39(+1.19%)
Aug 18, 2023 32.03 32.71 31.98 32.55 23,848,732 +0.17(+0.52%)
Aug 17, 2023 33.35 33.38 32.15 32.38 40,148,720 -0.94(-2.83%)
Aug 16, 2023 34.31 34.42 33.25 33.32 35,969,412 -1.23(-3.57%)
Aug 15, 2023 35.19 35.40 34.53 34.55 27,586,196 -0.90(-2.55%)
Aug 14, 2023 34.46 35.49 34.26 35.46 37,080,400 +0.79(+2.26%)
Aug 11, 2023 34.25 34.73 34.15 34.67 28,963,028 +0.21(+0.61%)
Aug 10, 2023 34.49 34.87 34.27 34.47 31,144,130 +0.40(+1.17%)
Aug 09, 2023 34.78 34.88 34.02 34.07 28,951,898 -0.74(-2.11%)
Aug 08, 2023 34.46 34.88 33.65 34.80 34,965,388 -0.21(-0.60%)
Aug 07, 2023 35.19 35.33 34.53 35.01 22,618,322 +0.09(+0.26%)
Aug 04, 2023 34.27 35.34 34.27 34.92 26,841,056 +0.39(+1.14%)
Aug 03, 2023 33.96 34.69 33.80 34.53 25,103,210 +0.48(+1.40%)
Aug 02, 2023 34.81 34.84 33.95 34.05 39,347,260 -1.40(-3.94%)
Aug 01, 2023 35.47 35.67 34.94 35.45 24,969,502 +0.03(+0.08%)
Jul 31, 2023 36.51 36.83 35.33 35.42 56,093,260 -1.05(-2.88%)
Jul 28, 2023 36.39 36.63 35.16 36.47 91,757,992 +2.26(+6.60%)
Jul 27, 2023 34.48 34.69 33.78 34.21 59,076,484 +0.19(+0.55%)
Jul 26, 2023 33.39 34.19 33.37 34.02 32,890,380 +0.26(+0.76%)
Jul 25, 2023 33.37 34.01 33.07 33.77 32,072,210 +0.47(+1.40%)
Jul 24, 2023 33.51 34.12 33.23 33.30 25,515,904 -0.39(-1.15%)
Jul 21, 2023 33.39 33.92 33.09 33.69 81,683,888 +0.64(+1.95%)
Jul 20, 2023 33.37 33.87 32.91 33.04 38,235,964 -1.08(-3.16%)
Jul 19, 2023 34.06 34.50 34.00 34.12 26,718,456 -0.04(-0.12%)
Jul 18, 2023 33.95 34.36 33.50 34.16 29,965,982 +0.13(+0.38%)
Jul 17, 2023 32.84 34.26 32.75 34.03 34,437,436 +1.21(+3.68%)
Jul 14, 2023 33.45 33.54 32.68 32.83 30,738,508 -0.71(-2.13%)
Jul 13, 2023 33.82 33.97 33.29 33.54 33,057,492 -0.11(-0.32%)
Jul 12, 2023 33.36 33.75 32.74 33.65 38,118,708 +0.67(+2.04%)
Jul 11, 2023 32.50 33.03 32.18 32.98 28,413,574 +0.55(+1.71%)
Jul 10, 2023 31.56 32.51 31.46 32.42 36,692,840 +0.88(+2.79%)
Jul 07, 2023 31.69 32.09 31.51 31.54 28,635,534 -0.12(-0.38%)
Jul 06, 2023 31.59 31.73 31.07 31.66 42,117,580 -0.53(-1.66%)
Jul 05, 2023 32.99 33.00 32.18 32.19 38,019,420 -1.10(-3.30%)
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.