Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 35.65 35.91 35.16 35.55 28,769,112 +0.37(+1.05%)
Sep 28, 2023 34.65 35.66 34.38 35.18 32,260,644 +0.57(+1.65%)
Sep 27, 2023 33.92 34.83 33.88 34.61 44,365,776 +0.78(+2.31%)
Sep 26, 2023 34.14 34.78 33.64 33.83 34,184,796 -0.46(-1.34%)
Sep 25, 2023 34.00 34.32 33.99 34.29 21,726,062 +0.11(+0.32%)
Sep 22, 2023 34.81 34.88 34.14 34.18 29,241,612 -0.47(-1.36%)
Sep 21, 2023 34.57 35.25 34.46 34.65 45,232,572 -0.04(-0.12%)
Sep 20, 2023 36.22 36.25 34.63 34.69 57,642,944 -1.65(-4.54%)
Sep 19, 2023 38.04 38.10 36.02 36.34 53,254,532 -1.65(-4.34%)
Sep 18, 2023 37.62 38.39 37.51 37.99 29,320,004 +0.11(+0.29%)
Sep 15, 2023 38.42 38.52 37.62 37.88 68,881,248 -0.79(-2.04%)
Sep 14, 2023 38.81 38.90 38.30 38.67 30,608,792 -0.04(-0.10%)
Sep 13, 2023 38.80 39.15 38.25 38.71 35,455,464 -0.15(-0.39%)
Sep 12, 2023 38.65 40.07 38.65 38.86 55,314,600 +0.27(+0.70%)
Sep 11, 2023 38.24 38.74 37.84 38.59 36,342,888 +0.58(+1.53%)
Sep 08, 2023 38.12 38.83 37.71 38.01 44,265,144 -0.17(-0.45%)
Sep 07, 2023 36.83 38.34 36.75 38.18 67,644,440 +1.20(+3.24%)
Sep 06, 2023 36.56 37.04 36.03 36.98 39,635,808 +0.27(+0.74%)
Sep 05, 2023 36.58 37.41 36.46 36.71 43,373,432 +0.10(+0.27%)
Sep 01, 2023 35.79 36.75 35.73 36.61 43,811,480 +1.47(+4.18%)
Aug 31, 2023 34.32 35.56 34.30 35.14 48,148,268 +0.61(+1.77%)
Aug 30, 2023 34.06 34.66 33.77 34.53 26,276,800 +0.22(+0.64%)
Aug 29, 2023 33.49 34.48 33.47 34.31 29,933,850 +0.69(+2.05%)
Aug 28, 2023 33.50 33.78 33.21 33.62 22,340,402 +0.37(+1.11%)
Aug 25, 2023 32.53 33.40 32.35 33.25 27,324,812 +0.66(+2.03%)
Aug 24, 2023 33.72 34.09 32.49 32.59 37,925,588 -1.39(-4.09%)
Aug 23, 2023 32.88 34.15 32.80 33.98 32,293,170 +1.09(+3.31%)
Aug 22, 2023 33.22 33.80 32.83 32.89 23,428,644 -0.25(-0.75%)
Aug 21, 2023 32.60 33.17 32.02 33.14 43,706,272 +0.39(+1.19%)
Aug 18, 2023 32.23 32.91 32.18 32.75 23,701,096 +0.17(+0.52%)
Aug 17, 2023 33.56 33.59 32.35 32.58 39,900,272 -0.95(-2.83%)
Aug 16, 2023 34.52 34.63 33.46 33.53 35,746,744 -1.24(-3.57%)
Aug 15, 2023 35.41 35.62 34.75 34.77 27,415,424 -0.91(-2.55%)
Aug 14, 2023 34.67 35.71 34.47 35.68 36,850,856 +0.79(+2.26%)
Aug 11, 2023 34.46 34.95 34.36 34.89 28,783,732 +0.21(+0.61%)
Aug 10, 2023 34.70 35.09 34.48 34.68 30,951,332 +0.40(+1.17%)
Aug 09, 2023 35.00 35.10 34.23 34.28 28,772,672 -0.74(-2.11%)
Aug 08, 2023 34.67 35.10 33.86 35.02 34,748,936 -0.21(-0.60%)
Aug 07, 2023 35.41 35.55 34.75 35.23 22,478,304 +0.09(+0.26%)
Aug 04, 2023 34.48 35.56 34.48 35.14 26,674,898 +0.40(+1.14%)
Aug 03, 2023 34.17 34.90 34.01 34.74 24,947,810 +0.48(+1.40%)
Aug 02, 2023 35.02 35.05 34.16 34.27 39,103,684 -1.41(-3.94%)
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.