Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 31.44 31.73 30.89 31.69 519,096 +0.36(+1.15%)
Oct 03, 2023 30.85 31.48 30.53 31.33 991,495 +0.26(+0.84%)
Oct 02, 2023 32.10 32.11 30.94 31.07 956,571 -1.30(-4.02%)
Sep 29, 2023 32.38 32.48 31.95 32.37 1,257,600 +0.27(+0.84%)
Sep 28, 2023 32.44 32.46 31.74 32.10 1,064,968 -0.25(-0.77%)
Sep 27, 2023 32.64 32.91 32.17 32.35 597,618 -0.30(-0.92%)
Sep 26, 2023 33.39 33.58 32.63 32.65 745,386 -0.89(-2.65%)
Sep 25, 2023 33.60 33.63 33.43 33.54 488,322 -0.29(-0.86%)
Sep 22, 2023 33.72 34.05 33.66 33.83 486,684 -0.11(-0.32%)
Sep 21, 2023 34.29 34.47 33.93 33.94 603,535 -0.51(-1.48%)
Sep 20, 2023 34.67 34.84 34.34 34.45 389,416 -0.06(-0.17%)
Sep 19, 2023 34.62 35.00 34.43 34.51 671,387 -0.01(-0.03%)
Sep 18, 2023 34.89 34.94 34.50 34.52 759,258 -0.37(-1.06%)
Sep 15, 2023 34.73 35.19 34.50 34.89 2,333,286 +0.11(+0.32%)
Sep 14, 2023 34.41 34.99 34.41 34.78 650,873 +0.53(+1.55%)
Sep 13, 2023 34.25 34.34 34.07 34.25 761,138 +0.03(+0.09%)
Sep 12, 2023 34.04 34.34 33.84 34.22 683,831 +0.13(+0.38%)
Sep 11, 2023 33.93 34.29 33.93 34.09 733,126 +0.44(+1.31%)
Sep 08, 2023 33.45 33.66 33.24 33.65 650,827 +0.29(+0.87%)
Sep 07, 2023 33.50 33.69 33.23 33.36 758,752 +0.44(+1.34%)
Sep 06, 2023 32.89 33.19 32.74 32.92 470,770 +0.09(+0.27%)
Sep 05, 2023 33.20 33.22 32.34 32.83 538,451 -0.53(-1.59%)
Sep 01, 2023 33.55 33.71 33.10 33.36 505,750 +0.07(+0.21%)
Aug 31, 2023 33.65 33.81 33.22 33.29 650,468 -0.26(-0.77%)
Aug 30, 2023 33.53 33.80 33.37 33.55 643,762 -0.07(-0.21%)
Aug 29, 2023 33.51 33.70 33.12 33.62 686,755 +0.11(+0.33%)
Aug 28, 2023 33.39 33.70 33.30 33.51 782,727 +0.18(+0.54%)
Aug 25, 2023 32.91 33.37 32.76 33.33 1,022,298 +0.91(+2.81%)
Aug 24, 2023 32.49 32.98 32.27 32.42 621,838 -0.18(-0.55%)
Aug 23, 2023 33.00 33.01 32.34 32.60 886,014 -0.14(-0.43%)
Aug 22, 2023 33.07 33.07 32.67 32.74 609,487 -0.32(-0.97%)
Aug 21, 2023 33.32 33.66 32.52 33.06 1,328,448 -0.64(-1.90%)
Aug 18, 2023 33.59 33.86 33.45 33.70 502,585 +0.22(+0.66%)
Aug 17, 2023 33.67 33.79 33.48 33.48 619,002 -0.13(-0.39%)
Aug 16, 2023 33.62 33.87 33.31 33.61 555,284 +0.12(+0.35%)
Aug 15, 2023 34.86 34.86 33.48 33.49 675,121 -1.49(-4.26%)
Aug 14, 2023 35.81 35.81 34.74 34.98 825,943 -0.86(-2.39%)
Aug 11, 2023 35.93 36.08 35.71 35.84 528,865 -0.01(-0.03%)
Aug 10, 2023 36.22 36.45 35.76 35.85 530,810 -0.37(-1.03%)
Aug 09, 2023 36.18 36.53 36.09 36.22 547,320 -0.04(-0.11%)
Aug 08, 2023 36.40 36.56 36.02 36.26 485,603 -0.29(-0.78%)
Aug 07, 2023 36.70 37.03 36.47 36.55 619,948 +0.01(+0.03%)
Aug 04, 2023 37.32 37.49 36.29 36.54 580,511 -0.70(-1.88%)
Aug 03, 2023 37.97 37.97 36.95 37.24 676,149 -0.92(-2.40%)
Aug 02, 2023 37.72 38.49 37.29 38.16 1,322,398 +1.15(+3.12%)
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.