Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 34.32 34.32 34.01 34.01 257,137 -0.13(-0.38%)
Sep 21, 2023 34.44 34.49 34.14 34.14 418,019 -0.41(-1.19%)
Sep 20, 2023 34.85 35.01 34.55 34.55 254,683 -0.21(-0.60%)
Sep 19, 2023 34.87 34.93 34.60 34.76 214,989 -0.09(-0.27%)
Sep 18, 2023 34.90 34.94 34.76 34.85 212,095 +0.04(+0.11%)
Sep 15, 2023 35.00 35.11 34.79 34.81 138,232 -0.34(-0.96%)
Sep 14, 2023 34.99 35.17 34.95 35.15 283,959 +0.42(+1.20%)
Sep 13, 2023 34.88 34.99 34.62 34.74 191,087 -0.11(-0.31%)
Sep 12, 2023 34.71 35.03 34.70 34.84 209,014 +0.15(+0.43%)
Sep 11, 2023 34.84 34.91 34.65 34.70 161,394 +0.04(+0.11%)
Sep 08, 2023 34.62 34.77 34.58 34.66 221,676 +0.06(+0.17%)
Sep 07, 2023 34.62 34.74 34.55 34.60 224,393 -0.15(-0.43%)
Sep 06, 2023 34.81 34.88 34.58 34.74 158,096 -0.10(-0.29%)
Sep 05, 2023 35.24 35.30 34.84 34.84 143,873 -0.49(-1.38%)
Sep 01, 2023 35.27 35.38 35.21 35.33 190,221 +0.33(+0.94%)
Aug 31, 2023 35.18 35.21 35.00 35.00 154,296 -0.08(-0.23%)
Aug 30, 2023 35.03 35.17 34.99 35.08 172,658 +0.06(+0.17%)
Aug 29, 2023 34.64 35.03 34.62 35.02 257,464 +0.40(+1.15%)
Aug 28, 2023 34.54 34.78 34.54 34.63 305,615 +0.23(+0.67%)
Aug 25, 2023 34.35 34.52 34.06 34.40 281,518 +0.16(+0.46%)
Aug 24, 2023 34.46 34.73 34.24 34.24 159,843 -0.32(-0.92%)
Aug 23, 2023 34.31 34.58 34.29 34.56 239,683 +0.24(+0.70%)
Aug 22, 2023 34.61 34.63 34.32 34.32 281,113 -0.22(-0.63%)
Aug 21, 2023 34.59 34.70 34.33 34.54 216,547 -0.01(-0.03%)
Aug 18, 2023 34.23 34.62 34.23 34.55 162,087 +0.07(+0.20%)
Aug 17, 2023 34.76 34.84 34.43 34.48 166,450 -0.16(-0.46%)
Aug 16, 2023 34.87 35.09 34.64 34.64 282,640 -0.33(-0.94%)
Aug 15, 2023 35.33 35.33 34.92 34.96 278,950 -0.56(-1.57%)
Aug 14, 2023 35.45 35.52 35.29 35.52 333,406 +0.05(+0.14%)
Aug 11, 2023 35.26 35.53 35.25 35.47 338,460 +0.10(+0.28%)
Aug 10, 2023 35.57 35.83 35.29 35.37 350,286 -0.03(-0.08%)
Aug 09, 2023 35.65 35.70 35.39 35.40 198,506 -0.16(-0.45%)
Aug 08, 2023 35.44 35.61 35.15 35.56 199,692 -0.18(-0.50%)
Aug 07, 2023 35.53 35.76 35.53 35.74 232,281 +0.32(+0.90%)
Aug 04, 2023 35.62 35.84 35.41 35.42 214,806 -0.11(-0.31%)
Aug 03, 2023 35.51 35.69 35.30 35.53 166,009 -0.03(-0.08%)
Aug 02, 2023 35.65 35.75 35.48 35.56 200,539 -0.34(-0.94%)
Aug 01, 2023 35.92 35.98 35.76 35.90 223,871 -0.11(-0.30%)
Jul 31, 2023 35.89 36.04 35.88 36.01 209,152 +0.18(+0.50%)
Jul 28, 2023 35.83 35.87 35.67 35.83 228,166 +0.25(+0.70%)
Jul 27, 2023 35.97 36.03 35.54 35.58 211,793 -0.20(-0.56%)
Jul 26, 2023 35.65 35.90 35.65 35.78 229,130 +0.11(+0.31%)
Jul 25, 2023 35.54 35.82 35.54 35.67 219,757 -0.01(-0.03%)
Jul 24, 2023 35.46 35.77 35.46 35.68 308,119 +0.25(+0.70%)
Jul 21, 2023 35.57 35.57 35.32 35.43 229,416 +0.00(+0.00%)
Jul 20, 2023 35.35 35.46 35.30 35.43 242,855 +0.08(+0.23%)
Jul 19, 2023 35.26 35.44 35.22 35.35 211,939 +0.22(+0.62%)
Jul 18, 2023 34.81 35.20 34.77 35.13 181,706 +0.40(+1.15%)
Jul 17, 2023 34.64 34.86 34.54 34.74 352,272 +0.08(+0.23%)
Jul 14, 2023 35.04 35.04 34.64 34.66 227,475 -0.37(-1.05%)
Jul 13, 2023 35.03 35.06 34.91 35.02 163,576 +0.16(+0.46%)
Jul 12, 2023 35.01 35.04 34.83 34.86 220,000 +0.16(+0.46%)
Jul 11, 2023 34.35 34.72 34.35 34.71 186,016 +0.44(+1.28%)
Jul 10, 2023 33.99 34.35 33.97 34.27 171,748 +0.26(+0.76%)
Jul 07, 2023 33.79 34.32 33.79 34.01 744,694 +0.20(+0.59%)
Jul 06, 2023 33.90 33.94 33.59 33.81 219,120 -0.42(-1.22%)
Jul 05, 2023 34.30 34.39 34.22 34.23 259,604 -0.23(-0.66%)
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.