Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 33.12 33.23 32.57 32.78 13,670,310 -0.19(-0.57%)
Sep 28, 2023 32.10 33.21 31.88 32.97 12,746,489 +0.81(+2.50%)
Sep 27, 2023 32.22 32.36 31.78 32.16 8,386,299 +0.09(+0.28%)
Sep 26, 2023 32.42 32.82 32.02 32.07 8,297,967 -0.80(-2.42%)
Sep 25, 2023 32.19 32.91 32.68 32.87 7,325,596 +0.48(+1.47%)
Sep 22, 2023 32.81 33.38 32.31 32.39 14,355,157 -0.13(-0.40%)
Sep 21, 2023 32.72 33.24 32.50 32.52 11,406,792 -0.49(-1.48%)
Sep 20, 2023 33.88 33.93 32.97 33.01 10,875,400 -0.76(-2.24%)
Sep 19, 2023 33.26 34.11 33.16 33.76 9,626,733 +0.62(+1.86%)
Sep 18, 2023 33.55 33.75 33.12 33.15 10,529,037 -0.61(-1.80%)
Sep 15, 2023 33.35 34.40 33.23 33.75 19,825,348 +0.29(+0.86%)
Sep 14, 2023 33.41 33.60 32.84 33.47 11,851,454 +0.00(+0.00%)
Sep 13, 2023 33.74 34.10 33.24 33.47 14,412,965 +0.19(+0.57%)
Sep 12, 2023 32.57 33.57 32.57 33.28 15,665,045 +0.85(+2.61%)
Sep 11, 2023 32.89 33.08 32.31 32.43 11,837,845 -0.33(-1.00%)
Sep 08, 2023 32.41 32.94 32.35 32.76 12,193,028 +0.38(+1.17%)
Sep 07, 2023 32.22 32.43 31.83 32.38 12,362,001 -0.25(-0.76%)
Sep 06, 2023 32.86 33.21 32.34 32.63 11,799,599 -0.46(-1.38%)
Sep 05, 2023 33.17 33.29 32.84 33.09 9,223,015 -0.26(-0.78%)
Sep 01, 2023 33.40 33.64 33.07 33.35 8,856,069 +0.03(+0.09%)
Aug 31, 2023 33.32 33.84 33.10 33.32 10,224,123 +0.21(+0.63%)
Aug 30, 2023 33.18 33.41 33.07 33.11 7,921,747 -0.07(-0.21%)
Aug 29, 2023 32.94 33.23 32.80 33.18 7,574,062 +0.34(+1.03%)
Aug 28, 2023 32.98 33.17 32.65 32.84 7,454,663 +0.17(+0.52%)
Aug 25, 2023 32.79 33.02 31.78 32.67 14,699,718 +0.07(+0.21%)
Aug 24, 2023 33.12 33.30 32.48 32.60 7,940,820 -0.67(-2.03%)
Aug 23, 2023 32.56 33.29 32.48 33.28 10,349,097 +0.62(+1.91%)
Aug 22, 2023 33.19 33.20 32.57 32.65 8,707,744 -0.34(-1.02%)
Aug 21, 2023 32.97 33.13 32.70 32.99 10,856,757 +0.15(+0.45%)
Aug 18, 2023 32.30 32.92 32.30 32.84 11,880,793 +0.20(+0.61%)
Aug 17, 2023 32.79 33.05 32.48 32.64 11,573,142 +0.10(+0.30%)
Aug 16, 2023 32.87 33.00 32.43 32.54 15,381,252 -0.48(-1.44%)
Aug 15, 2023 33.32 33.49 32.94 33.02 13,479,519 -0.76(-2.26%)
Aug 14, 2023 33.17 33.92 33.14 33.78 15,992,013 +0.18(+0.53%)
Aug 11, 2023 33.74 33.88 33.14 33.60 20,695,246 -0.27(-0.79%)
Aug 10, 2023 35.99 36.05 33.71 33.87 25,797,522 -2.08(-5.79%)
Aug 09, 2023 36.19 36.49 35.90 35.95 8,322,814 -0.58(-1.57%)
Aug 08, 2023 35.97 36.56 35.79 36.53 10,366,105 -0.25(-0.67%)
Aug 07, 2023 36.52 36.79 36.05 36.78 9,993,646 +0.52(+1.42%)
Aug 04, 2023 36.54 36.78 36.06 36.26 12,514,926 -0.35(-0.95%)
Aug 03, 2023 36.87 36.87 36.32 36.61 14,885,243 -0.47(-1.26%)
Aug 02, 2023 37.31 37.51 36.94 37.07 15,656,379 -0.72(-1.91%)
Aug 01, 2023 37.72 38.03 37.58 37.80 10,321,345 -0.25(-0.65%)
Jul 31, 2023 37.83 38.04 37.48 38.04 12,245,905 +0.32(+0.84%)
Jul 28, 2023 38.42 38.65 37.42 37.73 17,632,552 -0.91(-2.36%)
Jul 27, 2023 38.40 39.11 38.20 38.64 17,737,980 +0.67(+1.78%)
Jul 26, 2023 37.64 38.12 37.32 37.97 15,800,708 +0.37(+0.98%)
Jul 25, 2023 37.41 38.45 36.80 37.60 30,843,424 -1.37(-3.51%)
Jul 24, 2023 38.54 39.15 38.43 38.97 18,467,708 +0.74(+1.95%)
Jul 21, 2023 39.30 39.33 38.02 38.22 13,738,298 -0.70(-1.81%)
Jul 20, 2023 38.64 38.99 38.39 38.93 10,715,909 +0.03(+0.08%)
Jul 19, 2023 38.97 39.24 38.83 38.90 12,880,911 +0.10(+0.26%)
Jul 18, 2023 38.41 38.86 38.22 38.80 13,420,570 +0.38(+0.98%)
Jul 17, 2023 39.15 39.20 38.18 38.42 16,277,277 -1.24(-3.12%)
Jul 14, 2023 40.27 40.36 39.60 39.66 11,142,070 -0.50(-1.23%)
Jul 13, 2023 40.38 40.69 40.07 40.16 12,551,001 +0.09(+0.22%)
Jul 12, 2023 40.49 40.62 40.04 40.07 14,644,979 +0.44(+1.10%)
Jul 11, 2023 39.23 39.76 38.82 39.63 11,495,524 +0.33(+0.83%)
Jul 10, 2023 39.24 39.41 38.86 39.30 10,595,093 +0.03(+0.08%)
Jul 07, 2023 39.20 39.64 38.98 39.27 10,699,127 +0.15(+0.38%)
Jul 06, 2023 38.59 39.14 38.27 39.13 13,222,743 +0.04(+0.10%)
Jul 05, 2023 38.77 39.20 38.58 39.09 12,219,900 +0.46(+1.18%)
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.