Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 33.36 33.49 33.06 33.06 3,674,638 -0.03(-0.08%)
Sep 28, 2023 33.02 33.28 32.85 33.08 1,962,466 +0.03(+0.08%)
Sep 27, 2023 33.35 33.41 32.65 33.06 5,071,500 -0.29(-0.88%)
Sep 26, 2023 33.99 34.02 33.35 33.35 2,761,563 -0.81(-2.36%)
Sep 25, 2023 34.37 34.28 34.14 34.15 2,379,732 -0.34(-0.98%)
Sep 22, 2023 34.47 34.69 34.44 34.49 2,231,247 +0.12(+0.35%)
Sep 21, 2023 34.94 35.06 34.37 34.37 2,317,875 -0.74(-2.12%)
Sep 20, 2023 35.29 35.47 35.11 35.12 1,156,812 -0.02(-0.05%)
Sep 19, 2023 35.38 35.53 35.11 35.13 1,552,378 -0.18(-0.51%)
Sep 18, 2023 35.35 35.42 35.12 35.32 1,364,649 +0.00(+0.00%)
Sep 15, 2023 35.21 35.58 35.21 35.32 3,217,598 -0.18(-0.51%)
Sep 14, 2023 35.35 35.59 35.22 35.50 2,547,076 +1.23(+3.60%)
Sep 13, 2023 34.21 34.41 34.10 34.27 1,249,948 +0.07(+0.22%)
Sep 12, 2023 34.14 34.29 33.98 34.19 980,425 +0.17(+0.49%)
Sep 11, 2023 33.90 34.17 33.75 34.02 1,339,949 +0.37(+1.09%)
Sep 08, 2023 33.70 33.73 33.53 33.66 1,084,026 +0.12(+0.35%)
Sep 07, 2023 33.81 33.98 33.51 33.54 1,274,066 -0.20(-0.59%)
Sep 06, 2023 33.89 33.94 33.67 33.74 1,130,069 -0.35(-1.02%)
Sep 05, 2023 34.43 34.49 34.07 34.09 1,479,679 -0.34(-0.99%)
Sep 01, 2023 34.87 35.02 34.38 34.43 2,865,390 -0.75(-2.13%)
Aug 31, 2023 35.39 35.59 35.15 35.18 1,093,684 -0.22(-0.61%)
Aug 30, 2023 35.49 35.69 35.37 35.39 960,903 +0.05(+0.14%)
Aug 29, 2023 34.96 35.37 34.96 35.34 1,156,549 +0.38(+1.09%)
Aug 28, 2023 34.49 35.03 34.46 34.96 1,503,186 +0.56(+1.64%)
Aug 25, 2023 34.47 34.62 34.16 34.40 1,700,946 +0.03(+0.10%)
Aug 24, 2023 33.57 34.44 33.53 34.36 3,161,361 +0.68(+2.02%)
Aug 23, 2023 33.67 33.70 33.48 33.68 3,021,665 +0.12(+0.37%)
Aug 22, 2023 33.74 33.75 33.49 33.56 1,625,259 -0.08(-0.25%)
Aug 21, 2023 33.87 33.87 33.45 33.64 2,472,846 -0.16(-0.47%)
Aug 18, 2023 33.67 33.85 33.63 33.80 1,016,435 +0.04(+0.12%)
Aug 17, 2023 34.07 34.22 33.74 33.76 2,596,109 -0.29(-0.85%)
Aug 16, 2023 34.20 34.46 34.02 34.05 1,733,229 -0.17(-0.51%)
Aug 15, 2023 34.54 34.62 34.17 34.22 1,650,509 -0.49(-1.41%)
Aug 14, 2023 34.96 35.08 34.65 34.71 986,820 -0.37(-1.04%)
Aug 11, 2023 35.09 35.22 34.99 35.08 1,055,617 -0.06(-0.17%)
Aug 10, 2023 35.23 35.49 35.13 35.14 1,044,788 +0.09(+0.26%)
Aug 09, 2023 34.67 35.25 34.57 35.05 1,356,707 +0.32(+0.93%)
Aug 08, 2023 34.75 34.82 34.42 34.72 1,186,825 -0.37(-1.04%)
Aug 07, 2023 34.87 35.11 34.82 35.09 986,336 +0.17(+0.50%)
Aug 04, 2023 34.60 35.24 34.46 34.91 1,893,774 +0.37(+1.08%)
Aug 03, 2023 35.11 35.11 34.46 34.54 1,562,089 -0.42(-1.19%)
Aug 02, 2023 35.30 35.37 34.95 34.95 2,086,165 -0.56(-1.59%)
Aug 01, 2023 35.67 35.78 35.31 35.52 1,957,264 -0.38(-1.06%)
Jul 31, 2023 35.88 36.16 35.82 35.90 1,207,715 +0.12(+0.32%)
Jul 28, 2023 35.93 36.06 35.74 35.79 1,284,378 -0.05(-0.14%)
Jul 27, 2023 36.16 36.26 35.83 35.84 1,400,659 -0.36(-0.99%)
Jul 26, 2023 36.15 36.47 36.03 36.19 1,501,869 -0.23(-0.64%)
Jul 25, 2023 36.79 36.83 36.17 36.42 2,640,373 -0.41(-1.11%)
Jul 24, 2023 37.06 37.35 36.79 36.83 1,374,981 -0.08(-0.23%)
Jul 21, 2023 36.65 36.96 36.62 36.91 1,741,774 +0.23(+0.63%)
Jul 20, 2023 36.48 36.77 36.46 36.68 1,376,784 +0.22(+0.62%)
Jul 19, 2023 36.38 36.58 36.28 36.46 1,713,848 +0.33(+0.92%)
Jul 18, 2023 36.22 36.33 35.85 36.13 2,794,210 -0.18(-0.50%)
Jul 17, 2023 36.71 36.91 36.20 36.31 2,593,425 -0.47(-1.29%)
Jul 14, 2023 37.36 37.41 36.77 36.78 1,413,067 -0.66(-1.75%)
Jul 13, 2023 37.12 37.54 37.01 37.44 2,396,966 +0.43(+1.17%)
Jul 12, 2023 37.15 37.15 36.84 37.01 1,253,250 +0.20(+0.54%)
Jul 11, 2023 36.76 36.91 36.65 36.81 1,852,306 +0.02(+0.05%)
Jul 10, 2023 37.11 37.18 36.77 36.79 2,070,985 -0.45(-1.20%)
Jul 07, 2023 37.22 37.49 37.12 37.24 1,759,544 -0.12(-0.33%)
Jul 06, 2023 37.60 37.70 37.36 37.36 1,480,767 -0.47(-1.23%)
Jul 05, 2023 37.83 37.92 37.60 37.83 1,765,270 -0.32(-0.85%)
Jul 03, 2023 37.80 38.23 37.80 38.15 368,616 +0.28(+0.75%)
Jun 30, 2023 37.59 37.97 37.53 37.87 1,255,625 +0.37(+0.97%)
Jun 29, 2023 37.23 37.52 37.08 37.50 1,144,411 +0.22(+0.58%)
Jun 28, 2023 37.12 37.31 36.82 37.29 1,192,928 +0.01(+0.02%)
Jun 27, 2023 37.26 37.36 37.13 37.28 1,347,182 +0.08(+0.22%)
Jun 26, 2023 37.07 37.26 36.91 37.20 1,482,669 +0.17(+0.45%)
Jun 23, 2023 37.28 37.53 37.01 37.03 1,077,278 -0.34(-0.91%)
Jun 22, 2023 37.34 37.43 37.15 37.37 879,295 -0.08(-0.22%)
Jun 21, 2023 37.39 37.63 37.11 37.45 2,533,261 -0.03(-0.09%)
Jun 20, 2023 37.72 37.76 37.42 37.49 1,124,087 -0.47(-1.25%)
Jun 16, 2023 37.78 38.09 37.78 37.96 2,184,450 +0.24(+0.64%)
Jun 15, 2023 37.55 37.79 37.31 37.72 1,563,441 -0.77(-1.99%)
May 08, 2023 38.60 38.66 38.28 38.49 1,142,983 -0.08(-0.21%)
May 05, 2023 38.34 38.59 38.13 38.57 1,429,622 +0.42(+1.11%)
May 04, 2023 38.31 38.43 37.84 38.14 1,857,847 -0.30(-0.77%)
May 03, 2023 38.53 38.68 38.30 38.44 1,620,173 +0.01(+0.02%)
May 02, 2023 38.53 38.70 38.18 38.43 1,304,332 -0.27(-0.70%)
May 01, 2023 38.61 38.77 38.49 38.70 1,776,597 +0.18(+0.48%)
Apr 28, 2023 38.25 38.63 38.23 38.52 1,199,169 +0.08(+0.21%)
Apr 27, 2023 37.91 38.45 37.91 38.44 1,360,242 +0.58(+1.55%)
Apr 26, 2023 38.05 38.35 37.85 37.85 1,693,644 -0.15(-0.40%)
Apr 25, 2023 37.91 38.06 37.85 38.01 1,611,438 -0.15(-0.40%)
Apr 24, 2023 38.02 38.37 38.02 38.16 1,328,378 +0.02(+0.06%)
Apr 21, 2023 38.05 38.18 37.87 38.13 1,639,028 +0.13(+0.34%)
Apr 20, 2023 37.70 38.10 37.65 38.01 1,501,775 +0.02(+0.04%)
Apr 19, 2023 38.05 38.20 37.97 37.99 823,905 -0.17(-0.44%)
Apr 18, 2023 38.36 38.47 38.13 38.16 904,696 -0.18(-0.48%)
Apr 17, 2023 38.19 38.36 38.05 38.34 1,201,993 +0.24(+0.63%)
Apr 14, 2023 38.51 38.62 38.05 38.10 1,710,888 -0.42(-1.08%)
Apr 13, 2023 37.81 38.53 37.81 38.52 1,626,811 +0.83(+2.21%)
Apr 12, 2023 37.54 37.88 37.54 37.69 1,189,362 +0.13(+0.34%)
Apr 11, 2023 37.36 37.87 37.33 37.56 1,729,962 +0.24(+0.64%)
Apr 10, 2023 37.10 37.33 36.56 37.32 1,532,916 -0.10(-0.28%)
Apr 06, 2023 37.51 37.68 37.24 37.42 1,532,866 -0.21(-0.55%)
Apr 05, 2023 37.20 37.64 37.15 37.63 2,416,674 +0.50(+1.36%)
Apr 04, 2023 36.20 37.14 36.20 37.12 1,880,326 +0.79(+2.18%)
Apr 03, 2023 35.99 36.43 35.87 36.33 1,471,179 +0.44(+1.23%)
Mar 31, 2023 36.12 36.27 35.82 35.89 2,184,349 -0.22(-0.60%)
Mar 30, 2023 35.87 36.12 35.83 36.11 1,244,242 +0.32(+0.90%)
Mar 29, 2023 35.76 35.84 35.68 35.79 1,072,550 +0.19(+0.54%)
Mar 28, 2023 35.55 35.77 35.47 35.59 1,206,434 -0.01(-0.02%)
Mar 27, 2023 35.58 35.67 35.44 35.60 1,368,119 +0.15(+0.43%)
Mar 24, 2023 35.00 35.51 35.00 35.45 1,568,099 +0.25(+0.71%)
Mar 23, 2023 35.27 35.55 35.06 35.20 2,160,852 +0.08(+0.23%)
Mar 22, 2023 35.38 35.58 35.12 35.12 1,940,717 -0.26(-0.75%)
Mar 21, 2023 35.67 35.87 35.26 35.39 1,224,990 -0.23(-0.65%)
Mar 20, 2023 35.26 35.67 35.19 35.62 1,505,579 +0.62(+1.76%)
Mar 17, 2023 35.00 35.10 34.73 35.00 1,668,894 +0.05(+0.14%)
Mar 16, 2023 34.78 34.96 34.37 34.95 1,860,855 +0.17(+0.48%)
Mar 15, 2023 34.16 34.95 33.97 34.78 2,931,348 +0.10(+0.28%)
Mar 14, 2023 34.55 34.77 34.26 34.69 5,588,277 +0.99(+2.92%)
Mar 13, 2023 33.31 33.95 33.14 33.70 2,673,627 +0.41(+1.23%)
Mar 10, 2023 33.54 33.62 33.18 33.29 1,921,722 -0.15(-0.46%)
Mar 09, 2023 33.87 34.02 33.43 33.45 1,323,613 -0.40(-1.18%)
Mar 08, 2023 33.86 34.03 33.72 33.85 1,167,131 -0.07(-0.20%)
Mar 07, 2023 34.27 34.37 33.84 33.92 1,661,858 -0.42(-1.23%)
Mar 06, 2023 34.31 34.52 34.27 34.34 945,885 +0.03(+0.09%)
Mar 03, 2023 33.93 34.40 33.91 34.31 1,506,658 +0.39(+1.14%)
Mar 02, 2023 34.03 34.22 33.78 33.93 1,054,918 -0.20(-0.59%)
Mar 01, 2023 34.11 34.35 34.01 34.13 1,071,225 +0.02(+0.07%)
Feb 28, 2023 34.23 34.23 34.00 34.10 1,305,177 -0.18(-0.54%)
Feb 27, 2023 34.36 34.67 34.27 34.29 839,859 +0.03(+0.09%)
Feb 24, 2023 34.30 34.32 33.95 34.26 1,105,071 -0.36(-1.05%)
Feb 23, 2023 34.74 34.84 34.34 34.62 1,209,166 -0.02(-0.07%)
Feb 22, 2023 34.92 34.98 34.57 34.64 1,016,529 -0.15(-0.42%)
Feb 21, 2023 35.14 35.32 34.69 34.79 1,174,894 -0.53(-1.51%)
Feb 17, 2023 34.91 35.36 34.84 35.32 1,316,195 +0.39(+1.13%)
Feb 16, 2023 34.92 35.12 34.58 34.93 1,751,319 -0.22(-0.64%)
Feb 15, 2023 35.11 35.17 34.93 35.15 1,131,901 -0.17(-0.48%)
Feb 14, 2023 35.41 35.53 35.10 35.32 1,208,791 +0.00(+0.00%)
Feb 13, 2023 35.11 35.40 35.11 35.32 1,013,027 +0.19(+0.53%)
Feb 10, 2023 34.96 35.24 34.80 35.14 1,283,466 +0.41(+1.18%)
Feb 09, 2023 35.28 35.35 34.62 34.73 1,759,888 -0.41(-1.16%)
Feb 08, 2023 35.16 35.28 35.05 35.14 1,307,806 -0.06(-0.18%)
Feb 07, 2023 35.33 35.49 35.08 35.20 1,800,038 -0.24(-0.67%)
Feb 06, 2023 35.38 35.54 35.17 35.44 1,191,543 -0.08(-0.24%)
Feb 03, 2023 35.20 35.61 35.14 35.52 1,852,372 -0.02(-0.06%)
Feb 02, 2023 36.59 36.59 35.43 35.55 2,076,212 -1.14(-3.11%)
Feb 01, 2023 36.35 36.81 36.17 36.69 1,638,934 +0.23(+0.63%)
Jan 31, 2023 36.20 36.46 36.06 36.45 1,783,863 +0.28(+0.77%)
Jan 30, 2023 35.98 36.39 35.96 36.18 1,588,966 +0.09(+0.26%)
Jan 27, 2023 36.00 36.17 35.86 36.08 1,074,355 -0.06(-0.17%)
Jan 26, 2023 35.96 36.15 35.86 36.15 913,428 +0.33(+0.93%)
Jan 25, 2023 35.68 35.88 35.43 35.82 1,205,285 +0.15(+0.43%)
Jan 24, 2023 35.67 36.00 35.35 35.66 1,513,843 +0.04(+0.11%)
Jan 23, 2023 35.75 35.93 35.44 35.62 1,794,661 -0.37(-1.03%)
Jan 20, 2023 35.60 35.99 35.34 35.99 1,216,752 +0.43(+1.21%)
Jan 19, 2023 35.59 35.80 35.37 35.56 3,666,259 -0.14(-0.39%)
Jan 18, 2023 36.29 36.35 35.62 35.70 1,479,861 -0.52(-1.45%)
Jan 17, 2023 36.15 36.49 36.10 36.22 1,801,448 +0.26(+0.73%)
Jan 13, 2023 35.56 36.05 35.51 35.96 1,571,521 +0.19(+0.52%)
Jan 12, 2023 35.27 35.80 35.07 35.78 1,917,061 +0.66(+1.89%)
Jan 11, 2023 35.37 35.49 34.88 35.11 1,436,283 -0.16(-0.46%)
Jan 10, 2023 35.36 35.36 35.06 35.28 996,131 -0.05(-0.15%)
Jan 09, 2023 35.43 35.66 35.19 35.33 1,515,727 +0.00(+0.00%)
Jan 06, 2023 34.81 35.34 34.66 35.33 1,691,803 +0.82(+2.39%)
Jan 05, 2023 34.52 34.56 34.23 34.50 1,451,761 -0.12(-0.36%)
Jan 04, 2023 34.34 34.74 34.13 34.63 2,058,126 +0.67(+1.97%)
Jan 03, 2023 33.71 33.97 33.46 33.96 1,445,182 +0.08(+0.25%)
Dec 30, 2022 33.91 34.18 33.64 33.87 1,515,163 -0.13(-0.39%)
Dec 29, 2022 33.65 34.14 33.53 34.00 1,597,978 +0.56(+1.68%)
Dec 28, 2022 34.06 34.26 33.44 33.44 1,381,893 -0.67(-1.97%)
Dec 27, 2022 34.06 34.21 33.97 34.11 955,090 +0.08(+0.23%)
Dec 23, 2022 33.76 34.07 33.66 34.03 1,073,638 +0.22(+0.64%)
Dec 22, 2022 33.76 33.84 33.46 33.82 1,547,750 -0.12(-0.36%)
Dec 21, 2022 33.91 34.06 33.83 33.94 10,275,941 +0.19(+0.57%)
Dec 20, 2022 33.68 33.92 33.44 33.75 1,481,406 +0.06(+0.18%)
Dec 19, 2022 34.15 34.25 33.59 33.69 7,632,400 -0.32(-0.95%)
Dec 16, 2022 33.89 34.05 33.56 34.01 9,137,664 -0.23(-0.68%)
Dec 15, 2022 34.84 34.96 34.15 34.24 2,421,741 -0.86(-2.46%)
Dec 14, 2022 35.32 35.58 35.01 35.11 2,088,836 +0.47(+1.34%)
Dec 13, 2022 34.92 35.10 34.60 34.64 5,744,240 +0.13(+0.39%)
Dec 12, 2022 34.33 34.62 34.29 34.51 1,613,629 -0.03(-0.09%)
Dec 09, 2022 34.65 34.89 34.51 34.54 3,951,212 -0.19(-0.56%)
Dec 08, 2022 34.78 34.93 34.64 34.73 1,242,333 +0.03(+0.09%)
Dec 07, 2022 34.73 34.91 34.62 34.70 1,350,544 -0.05(-0.15%)
Dec 06, 2022 34.94 35.12 34.67 34.75 1,249,539 -0.28(-0.79%)
Dec 05, 2022 35.21 35.45 34.95 35.03 2,261,120 -0.16(-0.44%)
Dec 02, 2022 35.13 35.31 34.96 35.18 1,231,758 -0.20(-0.57%)
Dec 01, 2022 35.67 35.70 35.32 35.38 1,730,465 -0.07(-0.21%)
Nov 30, 2022 35.29 35.53 34.84 35.46 1,580,648 +0.39(+1.13%)
Nov 29, 2022 35.24 35.29 34.83 35.06 1,044,792 -0.26(-0.74%)
Nov 28, 2022 35.45 35.66 35.19 35.32 1,693,034 -0.42(-1.19%)
Nov 25, 2022 35.62 35.79 35.50 35.75 580,767 +0.28(+0.78%)
Nov 23, 2022 35.14 35.47 35.10 35.47 1,299,224 +0.21(+0.59%)
Nov 22, 2022 35.27 35.32 34.88 35.27 1,213,277 +0.19(+0.53%)
Nov 21, 2022 35.30 35.35 35.01 35.08 1,250,661 -0.16(-0.44%)
Nov 18, 2022 34.79 35.28 34.65 35.24 1,784,735 +0.62(+1.78%)
Nov 17, 2022 34.52 34.66 34.34 34.62 1,586,355 -0.19(-0.56%)
Nov 16, 2022 34.72 35.07 34.72 34.81 1,186,608 +0.09(+0.26%)
Nov 15, 2022 35.12 35.28 34.64 34.72 1,694,062 -0.28(-0.79%)
Nov 14, 2022 35.17 35.34 34.98 35.00 1,262,006 -0.11(-0.32%)
Nov 11, 2022 35.02 35.13 34.60 35.11 1,186,831 +0.22(+0.64%)
Nov 10, 2022 34.40 34.92 34.33 34.89 1,982,449 +1.17(+3.47%)
Nov 09, 2022 33.87 34.25 33.67 33.72 5,624,705 -0.33(-0.98%)
Nov 08, 2022 34.04 34.46 33.83 34.05 1,529,794 +0.06(+0.18%)
Nov 07, 2022 34.16 34.23 33.81 33.99 1,836,170 -0.14(-0.41%)
Nov 04, 2022 34.20 34.36 33.65 34.13 2,301,473 +0.56(+1.66%)
Nov 03, 2022 33.13 33.77 32.98 33.58 2,757,042 +0.05(+0.16%)
Nov 02, 2022 33.81 33.51 33.52 3,104,870 -0.11(-0.33%)
Nov 01, 2022 33.87 34.01 33.49 33.64 2,722,989 +0.07(+0.20%)
Oct 31, 2022 33.47 33.68 33.27 33.57 1,828,251 -0.28(-0.81%)
Oct 28, 2022 33.23 33.89 33.17 33.84 2,206,648 +0.52(+1.56%)
Oct 27, 2022 33.11 33.62 33.08 33.32 1,999,086 +0.29(+0.88%)
Oct 26, 2022 32.85 33.31 32.68 33.03 2,319,327 +0.33(+1.02%)
Oct 25, 2022 32.28 32.76 32.21 32.70 1,505,021 +0.47(+1.45%)
Oct 24, 2022 32.26 32.37 31.84 32.23 1,651,429 +0.07(+0.23%)
Oct 21, 2022 31.60 32.32 31.48 32.15 1,861,360 +0.48(+1.53%)
Oct 20, 2022 32.11 32.61 31.62 31.67 1,987,487 -0.31(-0.95%)
Oct 19, 2022 32.15 32.15 31.77 31.98 1,156,567 -0.33(-1.01%)
Oct 18, 2022 32.30 32.44 31.88 32.30 1,947,571 +0.36(+1.14%)
Oct 17, 2022 31.62 32.35 31.57 31.94 1,862,945 +0.80(+2.58%)
Oct 14, 2022 31.95 32.03 31.10 31.13 1,946,439 -0.72(-2.27%)
Oct 13, 2022 29.85 31.94 29.68 31.86 2,985,428 +1.51(+4.98%)
Oct 12, 2022 30.83 31.14 30.34 30.35 1,910,690 -0.51(-1.66%)
Oct 11, 2022 30.89 31.39 30.68 30.86 1,866,981 -0.05(-0.17%)
Oct 10, 2022 31.36 31.48 30.87 30.91 1,186,325 -0.35(-1.12%)
Oct 07, 2022 31.54 31.75 31.15 31.26 1,915,455 -0.28(-0.90%)
Oct 06, 2022 32.57 32.57 31.53 31.54 1,901,734 -1.20(-3.66%)
Oct 05, 2022 33.05 33.08 32.36 32.74 1,601,860 -0.75(-2.24%)
Oct 04, 2022 32.91 33.52 32.91 33.49 2,230,137 +0.70(+2.13%)
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.