Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 29.37 29.69 29.03 29.33 887,271 +0.26(+0.90%)
Sep 28, 2023 30.43 30.43 29.05 29.07 1,018,510 -1.23(-4.07%)
Sep 27, 2023 30.82 31.01 30.21 30.30 1,017,364 -0.54(-1.76%)
Sep 26, 2023 31.83 31.85 30.77 30.85 856,736 -1.22(-3.79%)
Sep 25, 2023 32.26 32.19 31.96 32.06 581,446 -0.44(-1.35%)
Sep 22, 2023 32.39 32.75 32.22 32.50 719,037 +0.01(+0.03%)
Sep 21, 2023 32.99 32.99 32.49 32.49 684,892 -0.69(-2.08%)
Sep 20, 2023 33.42 33.52 32.94 33.18 1,119,404 -0.02(-0.06%)
Sep 19, 2023 33.71 33.77 33.14 33.20 801,230 -0.48(-1.41%)
Sep 18, 2023 33.86 33.86 33.36 33.68 628,377 -0.01(-0.03%)
Sep 15, 2023 33.91 34.27 33.64 33.69 1,481,739 -0.30(-0.89%)
Sep 14, 2023 33.75 34.05 33.65 33.99 633,149 +0.49(+1.45%)
Sep 13, 2023 32.98 33.51 32.78 33.50 713,430 +0.58(+1.77%)
Sep 12, 2023 32.87 33.01 32.54 32.92 547,224 +0.07(+0.21%)
Sep 11, 2023 32.90 33.30 32.82 32.85 702,217 -0.21(-0.65%)
Sep 08, 2023 32.93 33.13 32.72 33.06 666,815 +0.07(+0.21%)
Sep 07, 2023 32.89 33.47 32.88 32.99 694,576 +0.34(+1.04%)
Sep 06, 2023 32.77 32.80 32.44 32.65 692,794 +0.08(+0.24%)
Sep 05, 2023 33.40 33.47 32.58 32.58 882,365 -0.86(-2.56%)
Sep 01, 2023 33.82 33.96 33.16 33.43 580,810 -0.11(-0.32%)
Aug 31, 2023 33.80 33.92 33.50 33.54 675,783 -0.17(-0.52%)
Aug 30, 2023 33.80 34.04 33.54 33.71 798,311 -0.24(-0.71%)
Aug 29, 2023 33.65 34.08 33.64 33.95 534,205 +0.32(+0.94%)
Aug 28, 2023 33.69 33.92 33.58 33.64 467,405 +0.12(+0.34%)
Aug 25, 2023 33.36 33.86 33.27 33.52 764,040 +0.27(+0.81%)
Aug 24, 2023 33.30 33.72 33.11 33.25 699,159 -0.01(-0.03%)
Aug 23, 2023 33.22 33.38 33.02 33.26 882,189 +0.24(+0.73%)
Aug 22, 2023 32.91 33.15 32.74 33.02 1,245,551 +0.16(+0.50%)
Aug 21, 2023 33.00 33.11 32.64 32.86 625,293 -0.23(-0.70%)
Aug 18, 2023 33.02 33.26 32.94 33.09 508,895 +0.14(+0.44%)
Aug 17, 2023 33.12 33.47 32.94 32.95 603,434 -0.14(-0.44%)
Aug 16, 2023 32.78 33.30 32.68 33.09 659,861 +0.28(+0.85%)
Aug 15, 2023 33.26 33.39 32.81 32.81 783,993 -0.72(-2.15%)
Aug 14, 2023 34.07 34.11 33.38 33.53 695,011 -0.55(-1.61%)
Aug 11, 2023 33.31 34.10 33.13 34.08 1,735,709 +0.69(+2.07%)
Aug 10, 2023 33.79 34.05 33.36 33.39 1,356,126 -0.36(-1.08%)
Aug 09, 2023 33.56 34.03 33.55 33.75 850,201 +0.16(+0.49%)
Aug 08, 2023 33.52 33.69 33.13 33.59 534,437 -0.09(-0.26%)
Aug 07, 2023 33.62 33.76 33.48 33.68 686,783 +0.17(+0.52%)
Aug 04, 2023 33.94 34.23 33.42 33.50 651,804 -0.35(-1.02%)
Aug 03, 2023 34.83 35.05 33.78 33.85 671,549 -1.06(-3.03%)
Aug 02, 2023 35.01 35.32 34.89 34.90 654,666 -0.19(-0.55%)
Aug 01, 2023 35.66 35.89 35.07 35.10 566,804 -0.50(-1.40%)
Jul 31, 2023 36.25 36.33 35.49 35.60 871,224 -0.36(-1.01%)
Jul 28, 2023 36.22 36.54 35.67 35.96 737,371 +0.02(+0.05%)
Jul 27, 2023 37.03 37.16 35.89 35.94 1,041,517 -0.93(-2.53%)
Jul 26, 2023 36.91 37.35 36.86 36.87 809,662 -0.12(-0.34%)
Jul 25, 2023 36.78 37.11 36.69 37.00 1,189,199 +0.17(+0.47%)
Jul 24, 2023 37.46 37.46 36.68 36.82 1,195,897 -0.71(-1.89%)
Jul 21, 2023 37.25 37.56 37.10 37.54 947,538 +0.48(+1.30%)
Jul 20, 2023 36.54 37.07 36.46 37.06 587,120 +0.70(+1.93%)
Jul 19, 2023 35.98 36.67 35.98 36.35 508,330 +0.62(+1.75%)
Jul 18, 2023 36.33 36.65 35.41 35.73 439,890 -0.44(-1.22%)
Jul 17, 2023 36.39 36.59 36.14 36.17 576,263 -0.35(-0.95%)
Jul 14, 2023 36.88 36.88 36.37 36.52 636,157 -0.34(-0.91%)
Jul 13, 2023 36.43 36.85 36.26 36.85 594,612 +0.33(+0.89%)
Jul 12, 2023 35.76 36.61 35.63 36.53 911,309 +0.78(+2.18%)
Jul 11, 2023 35.10 35.76 35.00 35.75 599,048 +0.77(+2.20%)
Jul 10, 2023 35.14 35.29 34.70 34.98 681,763 -0.12(-0.33%)
Jul 07, 2023 35.51 35.52 35.08 35.10 603,031 -0.58(-1.61%)
Jul 06, 2023 36.06 36.06 35.55 35.67 591,444 -0.77(-2.11%)
Jul 05, 2023 36.02 36.76 35.87 36.44 344,611 +0.19(+0.53%)
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.