Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 31.91 32.06 31.49 31.74 1,761,116 +0.14(+0.45%)
Sep 28, 2023 32.11 32.11 31.51 31.60 1,472,299 -0.32(-1.01%)
Sep 27, 2023 32.16 32.38 31.86 31.92 1,279,318 -0.31(-0.97%)
Sep 26, 2023 33.39 33.39 32.14 32.24 1,275,916 -1.18(-3.53%)
Sep 25, 2023 33.22 33.48 33.23 33.42 922,843 +0.01(+0.03%)
Sep 22, 2023 33.42 33.69 33.31 33.41 736,659 -0.14(-0.43%)
Sep 21, 2023 33.87 33.98 33.53 33.55 889,727 -0.38(-1.12%)
Sep 20, 2023 34.10 34.33 33.88 33.93 1,200,919 +0.03(+0.08%)
Sep 19, 2023 34.30 34.49 33.90 33.91 922,035 -0.38(-1.11%)
Sep 18, 2023 34.20 34.30 33.81 34.29 1,366,254 +0.22(+0.64%)
Sep 15, 2023 33.84 34.13 33.80 34.07 2,711,183 +0.16(+0.48%)
Sep 14, 2023 33.72 33.97 33.66 33.91 1,076,831 +0.37(+1.11%)
Sep 13, 2023 33.29 33.65 33.13 33.53 1,049,498 +0.30(+0.89%)
Sep 12, 2023 33.21 33.37 32.88 33.24 1,170,511 +0.05(+0.14%)
Sep 11, 2023 32.91 33.36 32.90 33.19 1,652,339 +0.22(+0.66%)
Sep 08, 2023 32.51 33.00 32.38 32.97 1,550,235 +0.55(+1.70%)
Sep 07, 2023 31.81 32.57 31.81 32.42 2,757,790 +0.72(+2.28%)
Sep 06, 2023 31.81 31.81 31.57 31.70 1,217,178 +0.00(+0.00%)
Sep 05, 2023 31.98 32.05 31.22 31.70 1,841,526 -0.48(-1.48%)
Sep 01, 2023 32.65 32.65 31.88 32.17 1,074,202 -0.26(-0.79%)
Aug 31, 2023 32.87 32.91 32.42 32.43 1,474,610 -0.30(-0.93%)
Aug 30, 2023 32.76 32.94 32.63 32.73 822,186 -0.05(-0.15%)
Aug 29, 2023 32.53 32.87 32.52 32.78 1,186,405 +0.25(+0.76%)
Aug 28, 2023 32.58 32.93 32.51 32.53 950,371 -0.07(-0.20%)
Aug 25, 2023 32.50 32.77 32.42 32.60 920,732 +0.13(+0.41%)
Aug 24, 2023 32.66 33.07 32.40 32.47 1,199,493 -0.24(-0.73%)
Aug 23, 2023 32.80 32.80 32.42 32.70 1,794,671 +0.20(+0.62%)
Aug 22, 2023 32.22 32.67 32.12 32.51 1,540,633 +0.30(+0.95%)
Aug 21, 2023 32.38 32.46 31.78 32.20 1,155,648 -0.30(-0.91%)
Aug 18, 2023 32.31 32.54 32.20 32.50 1,467,125 +0.22(+0.68%)
Aug 17, 2023 32.10 32.44 32.10 32.28 1,413,251 +0.11(+0.36%)
Aug 16, 2023 31.96 32.32 31.95 32.16 1,808,131 +0.32(+1.02%)
Aug 15, 2023 32.09 32.48 31.79 31.84 1,940,018 -0.46(-1.42%)
Aug 14, 2023 32.84 32.84 32.26 32.30 1,683,421 -0.63(-1.91%)
Aug 11, 2023 32.88 32.96 32.71 32.92 998,818 +0.10(+0.32%)
Aug 10, 2023 32.94 33.12 32.75 32.82 1,223,577 -0.07(-0.20%)
Aug 09, 2023 32.68 33.30 32.59 32.89 1,232,066 +0.00(+0.00%)
Aug 08, 2023 32.91 32.94 32.49 32.89 1,131,522 -0.12(-0.38%)
Aug 07, 2023 33.10 33.31 32.94 33.01 995,776 -0.02(-0.06%)
Aug 04, 2023 33.70 33.89 32.93 33.03 925,398 -0.55(-1.64%)
Aug 03, 2023 34.28 34.28 33.33 33.58 1,263,113 -0.88(-2.54%)
Aug 02, 2023 34.12 34.52 34.01 34.46 902,553 +0.18(+0.53%)
Aug 01, 2023 34.40 34.64 34.13 34.28 1,207,621 -0.15(-0.44%)
Jul 31, 2023 34.35 34.57 34.22 34.43 1,202,848 +0.18(+0.53%)
Jul 28, 2023 34.54 34.82 34.11 34.25 1,268,427 -0.12(-0.36%)
Jul 27, 2023 35.03 35.03 34.31 34.37 1,209,426 -0.79(-2.25%)
Jul 26, 2023 34.86 35.46 34.86 35.16 1,192,312 +0.18(+0.52%)
Jul 25, 2023 34.80 35.08 34.69 34.98 954,188 +0.14(+0.41%)
Jul 24, 2023 35.30 35.30 34.68 34.84 1,585,703 -0.39(-1.11%)
Jul 21, 2023 35.09 35.29 34.78 35.23 1,186,332 +0.42(+1.20%)
Jul 20, 2023 34.29 34.87 34.11 34.81 1,101,043 +0.56(+1.64%)
Jul 19, 2023 33.98 34.46 33.98 34.25 1,587,440 +0.45(+1.32%)
Jul 18, 2023 33.93 34.36 33.47 33.80 1,781,581 -0.10(-0.31%)
Jul 17, 2023 34.51 34.55 33.85 33.91 1,453,619 -0.71(-2.06%)
Jul 14, 2023 34.76 34.78 34.42 34.62 682,362 -0.17(-0.49%)
Jul 13, 2023 34.46 34.79 34.42 34.79 936,356 +0.26(+0.74%)
Jul 12, 2023 34.24 34.64 34.05 34.53 848,725 +0.48(+1.40%)
Jul 11, 2023 33.71 34.07 33.56 34.06 837,978 +0.43(+1.27%)
Jul 10, 2023 33.76 33.92 33.40 33.63 800,915 -0.25(-0.73%)
Jul 07, 2023 33.91 34.31 33.81 33.88 1,636,613 -0.25(-0.74%)
Jul 06, 2023 34.21 34.21 33.85 34.13 1,310,449 -0.26(-0.77%)
Jul 05, 2023 33.81 34.62 33.81 34.39 841,116 +0.29(+0.86%)
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.