Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 33.97 34.24 33.61 33.73 340,857 -0.14(-0.41%)
Sep 28, 2023 33.62 34.38 33.50 33.87 489,613 +0.62(+1.87%)
Sep 27, 2023 33.61 33.69 32.96 33.25 302,264 -0.12(-0.35%)
Sep 26, 2023 33.44 33.92 33.15 33.37 444,958 -0.48(-1.43%)
Sep 25, 2023 33.63 33.94 33.61 33.85 363,767 +0.08(+0.23%)
Sep 22, 2023 33.87 34.12 33.53 33.77 281,273 -0.13(-0.38%)
Sep 21, 2023 33.87 34.49 33.78 33.90 379,734 -0.35(-1.01%)
Sep 20, 2023 34.99 35.64 34.20 34.24 486,334 -0.36(-1.05%)
Sep 19, 2023 34.07 34.84 33.74 34.61 561,666 +0.65(+1.92%)
Sep 18, 2023 34.18 34.42 33.93 33.96 325,347 -0.55(-1.60%)
Sep 15, 2023 34.46 35.08 34.22 34.51 1,117,845 -0.24(-0.68%)
Sep 14, 2023 34.98 35.39 34.45 34.75 552,280 +0.29(+0.83%)
Sep 13, 2023 35.57 35.57 34.32 34.46 607,523 -0.82(-2.32%)
Sep 12, 2023 35.42 36.06 35.18 35.28 677,682 -0.17(-0.47%)
Sep 11, 2023 35.77 35.98 35.40 35.45 444,561 -0.01(-0.03%)
Sep 08, 2023 35.85 35.85 35.11 35.46 455,601 -0.28(-0.77%)
Sep 07, 2023 36.57 36.90 35.33 35.73 617,055 -1.18(-3.21%)
Sep 06, 2023 36.56 36.93 35.97 36.92 608,206 +0.36(+0.97%)
Sep 05, 2023 36.99 37.24 36.37 36.56 821,371 -1.64(-4.29%)
Sep 01, 2023 37.58 38.32 37.48 38.20 406,496 +1.13(+3.06%)
Aug 31, 2023 37.23 37.40 36.72 37.07 506,325 +0.04(+0.11%)
Aug 30, 2023 37.07 37.45 36.92 37.03 393,648 -0.14(-0.37%)
Aug 29, 2023 36.78 37.43 36.53 37.16 408,579 +0.48(+1.32%)
Aug 28, 2023 36.87 37.38 36.64 36.68 332,229 +0.18(+0.49%)
Aug 25, 2023 36.70 37.16 36.36 36.50 516,391 -0.25(-0.67%)
Aug 24, 2023 36.38 37.09 36.38 36.75 503,288 +0.35(+0.95%)
Aug 23, 2023 36.09 36.64 35.51 36.40 362,241 +0.39(+1.10%)
Aug 22, 2023 37.38 37.38 36.00 36.01 777,098 -0.92(-2.48%)
Aug 21, 2023 37.03 37.13 36.54 36.93 383,128 -0.09(-0.24%)
Aug 18, 2023 36.34 37.32 36.34 37.02 441,135 +0.10(+0.27%)
Aug 17, 2023 36.99 37.34 36.64 36.92 694,268 +0.12(+0.32%)
Aug 16, 2023 37.54 37.86 36.78 36.80 699,838 -0.90(-2.38%)
Aug 15, 2023 38.39 38.60 37.37 37.70 512,566 -1.10(-2.85%)
Aug 14, 2023 39.33 39.33 38.50 38.80 531,259 -0.95(-2.38%)
Aug 11, 2023 39.95 40.05 39.47 39.75 321,179 -0.41(-1.03%)
Aug 10, 2023 40.32 40.83 39.76 40.16 632,663 +0.25(+0.62%)
Aug 09, 2023 40.10 40.10 39.26 39.92 744,773 -0.31(-0.78%)
Aug 08, 2023 39.55 40.26 39.07 40.23 540,333 -0.18(-0.44%)
Aug 07, 2023 40.11 40.85 39.96 40.41 636,676 +0.63(+1.58%)
Aug 04, 2023 39.01 40.10 38.38 39.78 642,095 +0.51(+1.30%)
Aug 03, 2023 39.01 39.59 38.50 39.27 598,204 +0.29(+0.76%)
Aug 02, 2023 39.66 39.75 38.68 38.97 885,287 -0.81(-2.05%)
Aug 01, 2023 40.67 40.67 39.61 39.79 969,221 -1.00(-2.45%)
Jul 31, 2023 40.38 41.10 39.74 40.79 1,144,192 +0.80(+2.01%)
Jul 28, 2023 39.59 40.30 38.83 39.98 883,865 +1.32(+3.43%)
Jul 27, 2023 38.12 39.14 36.71 38.66 1,743,223 +2.95(+8.27%)
Jul 26, 2023 35.87 36.77 35.69 35.71 1,087,342 -0.47(-1.30%)
Jul 25, 2023 36.72 36.86 36.08 36.18 986,652 -0.42(-1.15%)
Jul 24, 2023 36.04 36.76 35.89 36.60 500,292 +0.76(+2.11%)
Jul 21, 2023 36.27 36.33 35.27 35.84 841,957 -0.25(-0.68%)
Jul 20, 2023 36.31 36.37 35.49 36.09 887,793 -0.60(-1.63%)
Jul 19, 2023 36.45 36.92 35.87 36.69 793,139 +0.54(+1.49%)
Jul 18, 2023 34.75 36.16 34.73 36.15 1,447,025 +1.72(+4.99%)
Jul 17, 2023 33.85 34.78 33.60 34.43 461,151 +0.24(+0.69%)
Jul 14, 2023 35.59 35.60 33.75 34.20 631,434 -1.30(-3.65%)
Jul 13, 2023 34.53 35.51 34.19 35.49 1,077,406 +1.37(+4.03%)
Jul 12, 2023 34.46 34.63 33.92 34.12 700,742 +0.61(+1.82%)
Jul 11, 2023 32.82 33.62 32.51 33.51 1,014,077 +0.89(+2.74%)
Jul 10, 2023 31.08 32.75 30.96 32.62 2,216,276 +1.75(+5.66%)
Jul 07, 2023 30.85 31.27 30.54 30.87 1,576,326 +0.28(+0.93%)
Jul 06, 2023 30.57 30.94 29.86 30.58 2,026,639 -0.47(-1.52%)
Jul 05, 2023 30.92 31.61 30.53 31.06 1,728,234 -0.16(-0.50%)
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.