Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 33883 33894 33407 33508 3,222,168 -158.80(-0.47%)
Sep 28, 2023 33519 33778 33474 33666 2,749,819 +116.00(+0.35%)
Sep 27, 2023 33683 33732 33306 33550 3,002,820 -68.60(-0.20%)
Sep 26, 2023 33863 33880 33570 33619 2,800,776 -388.00(-1.14%)
Sep 25, 2023 33908 34018 33868 34007 2,294,971 +43.10(+0.13%)
Sep 22, 2023 34077 34156 33947 33964 2,712,943 -106.60(-0.31%)
Sep 21, 2023 34332 34378 34059 34070 3,328,386 -370.50(-1.08%)
Sep 20, 2023 34576 34776 34434 34441 2,917,131 -76.80(-0.22%)
Sep 19, 2023 34572 34598 34312 34518 2,829,456 -106.60(-0.31%)
Sep 18, 2023 34612 34725 34545 34624 2,526,791 +6.10(+0.02%)
Sep 15, 2023 34902 34902 34572 34618 5,927,528 -288.90(-0.83%)
Sep 14, 2023 34688 34978 34688 34907 3,054,185 +331.60(+0.96%)
Sep 13, 2023 34667 34767 34510 34576 2,937,712 -70.50(-0.20%)
Sep 12, 2023 34620 34853 34561 34646 3,168,649 -17.70(-0.05%)
Sep 11, 2023 34650 34784 34579 34664 2,913,625 +87.10(+0.25%)
Sep 08, 2023 34487 34628 34474 34577 2,959,848 +75.90(+0.22%)
Sep 07, 2023 34351 34561 34351 34501 3,863,712 +57.50(+0.17%)
Sep 06, 2023 34612 34612 34292 34443 3,067,669 -198.80(-0.57%)
Sep 05, 2023 34843 34871 34636 34642 2,833,266 -195.70(-0.56%)
Sep 01, 2023 34838 34838 34838 34838 2,890,727 +115.80(+0.33%)
Aug 31, 2023 34909 35070 34720 34722 3,392,247 -168.30(-0.48%)
Aug 30, 2023 34848 35026 34812 34890 2,357,110 +37.50(+0.11%)
Aug 29, 2023 34531 34864 34531 34853 2,624,775 +292.70(+0.85%)
Aug 28, 2023 34442 34653 34442 34560 2,245,732 +213.10(+0.62%)
Aug 25, 2023 34217 34442 34029 34347 2,617,104 +247.50(+0.73%)
Aug 24, 2023 34440 34695 34094 34099 3,425,063 -373.60(-1.08%)
Aug 23, 2023 34339 34535 34321 34473 3,627,560 +184.20(+0.54%)
Aug 22, 2023 34494 34514 34257 34289 2,780,264 -174.90(-0.51%)
Aug 21, 2023 34531 34571 34248 34464 3,875,878 -37.00(-0.11%)
Aug 18, 2023 34368 34587 34263 34501 3,265,701 +25.90(+0.08%)
Aug 17, 2023 34830 34888 34441 34475 3,939,467 -290.90(-0.84%)
Aug 16, 2023 34915 35134 34757 34766 3,307,749 -180.70(-0.52%)
Aug 15, 2023 35219 35219 34908 34946 3,221,891 -361.20(-1.02%)
Aug 14, 2023 35274 35335 35170 35308 3,019,074 +26.20(+0.07%)
Aug 11, 2023 35111 35355 35060 35281 2,822,964 +105.30(+0.30%)
Aug 10, 2023 35232 35579 35108 35176 3,374,163 +52.70(+0.15%)
Aug 09, 2023 35324 35371 35059 35123 3,066,555 -191.10(-0.54%)
Aug 08, 2023 35345 35347 35007 35314 3,039,320 -158.60(-0.45%)
Aug 07, 2023 35126 35497 35126 35473 3,001,254 +407.50(+1.16%)
Aug 04, 2023 35230 35507 35034 35066 3,420,275 -150.30(-0.43%)
Aug 03, 2023 35195 35348 35122 35216 2,533,705 -66.60(-0.19%)
Aug 02, 2023 35552 35552 35226 35282 2,981,687 -348.20(-0.98%)
Aug 01, 2023 35586 35679 35527 35631 2,594,334 +71.20(+0.20%)
Jul 31, 2023 35466 35567 35430 35560 3,273,746 +100.20(+0.28%)
Jul 28, 2023 35444 35566 35355 35459 3,693,015 +176.60(+0.50%)
Jul 27, 2023 35559 35645 35217 35283 3,471,184 -237.40(-0.67%)
Jul 26, 2023 35346 35634 35306 35520 3,459,187 +82.00(+0.23%)
Jul 25, 2023 35422 35528 35365 35438 2,996,596 +26.90(+0.08%)
Jul 24, 2023 35231 35464 35231 35411 2,838,872 +183.50(+0.52%)
Jul 21, 2023 35274 35341 35186 35228 4,816,242 +2.50(+0.01%)
Jul 20, 2023 35092 35373 35092 35225 3,405,699 +164.00(+0.47%)
Jul 19, 2023 34991 35234 34991 35061 3,650,373 +109.30(+0.31%)
Jul 18, 2023 34597 34986 34531 34952 3,860,764 +366.50(+1.06%)
Jul 17, 2023 34500 34665 34419 34585 3,565,005 +76.40(+0.22%)
Jul 14, 2023 34425 34592 34425 34509 3,019,137 +113.90(+0.33%)
Jul 13, 2023 34412 34482 34365 34395 2,669,725 +47.70(+0.14%)
Jul 12, 2023 34395 34587 34309 34347 3,314,764 +86.00(+0.25%)
Jul 11, 2023 34057 34289 33993 34261 2,784,446 +317.00(+0.93%)
Jul 10, 2023 33706 33958 33706 33944 2,992,211 +209.50(+0.62%)
Jul 07, 2023 33837 34036 33717 33735 2,747,256 -187.40(-0.55%)
Jul 06, 2023 34171 34171 33772 33922 2,913,415 -366.30(-1.07%)
Jul 05, 2023 34345 34376 34227 34289 2,744,261 -129.90(-0.38%)
Jul 03, 2023 34418 34418 34418 34418 1,575,990 +10.90(+0.03%)
Jun 30, 2023 34270 34467 34270 34408 3,538,358 +285.20(+0.84%)
Jun 29, 2023 33855 34148 33829 34122 2,765,240 +269.70(+0.80%)
Jun 28, 2023 33881 33904 33756 33853 2,664,244 -74.00(-0.22%)
Jun 27, 2023 33739 33976 33730 33927 2,930,551 +212.00(+0.63%)
Jun 26, 2023 33731 33820 33610 33715 2,652,498 -12.70(-0.04%)
Jun 23, 2023 33836 33836 33646 33727 3,827,084 -219.30(-0.65%)
Jun 22, 2023 33900 34004 33835 33947 2,754,366 -4.80(-0.01%)
Jun 21, 2023 33991 34098 33876 33952 3,236,566 -102.40(-0.30%)
Jun 20, 2023 34207 34207 33916 34054 3,347,408 -245.20(-0.71%)
Jun 16, 2023 34299 34299 34299 34299 6,111,239 -109.00(-0.32%)
Jun 15, 2023 33946 34489 34309 34408 3,614,092 +789.40(+2.35%)
May 08, 2023 33715 33748 33509 33619 2,215,518 -55.70(-0.17%)
May 05, 2023 33249 33748 33249 33674 3,186,062 +546.70(+1.65%)
May 04, 2023 33348 33355 32938 33128 3,041,634 -286.50(-0.86%)
May 03, 2023 33727 33812 33396 33414 2,868,690 -270.30(-0.80%)
May 02, 2023 34018 34018 33437 33684 2,740,818 -367.20(-1.08%)
May 01, 2023 34117 34258 34030 34052 2,441,898 -46.50(-0.14%)
Apr 28, 2023 33797 34105 33728 34098 3,582,686 +272.00(+0.80%)
Apr 27, 2023 33382 33860 33375 33826 3,425,903 +524.30(+1.57%)
Apr 26, 2023 33596 33646 33236 33302 3,239,503 -228.90(-0.68%)
Apr 25, 2023 33828 33876 33525 33531 2,974,981 -344.60(-1.02%)
Apr 24, 2023 33805 33891 33726 33875 2,520,840 +66.40(+0.20%)
Apr 21, 2023 33794 33859 33689 33809 2,950,050 +22.40(+0.07%)
Apr 20, 2023 33741 33875 33678 33787 3,078,420 -110.40(-0.33%)
Apr 19, 2023 33890 33958 33815 33897 2,523,889 -79.60(-0.23%)
Apr 18, 2023 33965 34019 33792 33977 2,535,216 -10.60(-0.03%)
Apr 17, 2023 33930 33991 33797 33987 2,345,064 +100.70(+0.30%)
Apr 14, 2023 33982 34083 33731 33886 2,767,213 -143.20(-0.42%)
Apr 13, 2023 33669 34055 33605 34030 2,725,479 +383.20(+1.14%)
Apr 12, 2023 33764 33895 33593 33646 2,529,103 -38.30(-0.11%)
Apr 11, 2023 33587 33781 33587 33685 2,402,608 +98.30(+0.29%)
Apr 10, 2023 33425 33590 33343 33586 2,312,670 +101.20(+0.30%)
Apr 06, 2023 33485 33485 33485 33485 2,569,536 +2.60(+0.01%)
Apr 05, 2023 33395 33544 33376 33483 2,866,287 +80.30(+0.24%)
Apr 04, 2023 33595 33635 33276 33402 2,832,007 -198.70(-0.59%)
Apr 03, 2023 33246 33633 33246 33601 3,115,888 +327.00(+0.98%)
Mar 31, 2023 32902 33291 32902 33274 3,539,876 +415.10(+1.26%)
Mar 30, 2023 32807 32906 32683 32859 2,835,390 +141.40(+0.43%)
Mar 29, 2023 32566 32728 32540 32718 3,103,964 +323.40(+1.00%)
Mar 28, 2023 32435 32551 32296 32394 2,479,766 -37.90(-0.12%)
Mar 27, 2023 32277 32564 32277 32432 2,876,815 +194.60(+0.60%)
Mar 24, 2023 32038 32257 31805 32238 3,172,841 +132.30(+0.41%)
Mar 23, 2023 32102 32512 31865 32105 3,349,370 +75.10(+0.23%)
Mar 22, 2023 32570 32762 32020 32030 3,259,827 -530.50(-1.63%)
Mar 21, 2023 32421 32594 32346 32561 3,623,088 +316.00(+0.98%)
Mar 20, 2023 31872 32280 31872 32245 3,592,832 +382.60(+1.20%)
Mar 17, 2023 32217 32217 31729 31862 7,223,052 -384.60(-1.19%)
Mar 16, 2023 31828 32282 31572 32247 4,399,996 +372.00(+1.17%)
Mar 15, 2023 31667 31906 31430 31875 4,204,160 -280.80(-0.87%)
Mar 14, 2023 32055 32307 31805 32155 3,914,440 +336.30(+1.06%)
Mar 13, 2023 31640 32240 31625 31819 4,316,011 -90.50(-0.28%)
Mar 10, 2023 32185 32422 31783 31910 4,002,424 -345.30(-1.07%)
Mar 09, 2023 32877 32990 32191 32255 3,156,540 -543.50(-1.66%)
Mar 08, 2023 32872 32903 32613 32798 2,416,108 -58.10(-0.18%)
Mar 07, 2023 33428 33453 32838 32856 2,988,235 -574.90(-1.72%)
Mar 06, 2023 33425 33572 33384 33431 3,291,713 +40.40(+0.12%)
Mar 03, 2023 33076 33406 33008 33391 3,029,462 +387.40(+1.17%)
Mar 02, 2023 32781 33083 32666 33004 3,173,178 +341.80(+1.05%)
Mar 01, 2023 32656 32746 32501 32662 2,920,758 +5.10(+0.02%)
Feb 28, 2023 32874 32874 32636 32657 3,045,401 -232.40(-0.71%)
Feb 27, 2023 32906 33189 32814 32889 2,436,031 +72.20(+0.22%)
Feb 24, 2023 32999 32999 32644 32817 2,771,250 -337.00(-1.02%)
Feb 23, 2023 33175 33272 32796 33154 2,849,175 +108.80(+0.33%)
Feb 22, 2023 33169 33246 32948 33045 3,212,315 -84.50(-0.26%)
Feb 21, 2023 33700 33700 33116 33130 3,523,153 -697.10(-2.06%)
Feb 17, 2023 33677 33847 33518 33827 3,037,840 +129.80(+0.39%)
Feb 16, 2023 33992 34041 33687 33697 3,162,910 -431.20(-1.26%)
Feb 15, 2023 34009 34130 33833 34128 2,671,935 +38.80(+0.11%)
Feb 14, 2023 34194 34332 33827 34089 2,887,769 -156.60(-0.46%)
Feb 13, 2023 33887 34250 33887 34246 3,027,395 +376.60(+1.11%)
Feb 10, 2023 33672 33897 33592 33869 2,898,215 +169.40(+0.50%)
Feb 09, 2023 34106 34253 33607 33700 3,469,956 -249.10(-0.73%)
Feb 08, 2023 34133 34162 33900 33949 3,184,985 -207.70(-0.61%)
Feb 07, 2023 33770 34240 33634 34157 3,609,565 +265.70(+0.78%)
Feb 06, 2023 33874 33963 33684 33891 2,935,304 -35.00(-0.10%)
Feb 03, 2023 33926 34180 33814 33926 4,256,157 -127.90(-0.38%)
Feb 02, 2023 34129 34145 33815 34054 4,285,691 -39.10(-0.11%)
Feb 01, 2023 34040 34335 33581 34093 3,683,684 +7.00(+0.02%)
Jan 31, 2023 33804 34095 33665 34086 3,542,428 +368.90(+1.09%)
Jan 30, 2023 33909 34055 33695 33717 3,441,955 -261.00(-0.77%)
Jan 27, 2023 33953 34164 33831 33978 4,442,404 +28.70(+0.08%)
Jan 26, 2023 33772 33954 33636 33949 3,256,654 +205.60(+0.61%)
Jan 25, 2023 33538 33773 33273 33744 3,424,448 +9.80(+0.03%)
Jan 24, 2023 33445 33783 33311 33734 2,993,365 +104.40(+0.31%)
Jan 23, 2023 33440 33783 33316 33630 3,554,445 +254.10(+0.76%)
Jan 20, 2023 33074 33382 32949 33376 3,696,274 +330.90(+1.00%)
Jan 19, 2023 33171 33228 32982 33045 3,183,619 -252.40(-0.76%)
Jan 18, 2023 33948 34016 33270 33297 3,516,979 -613.90(-1.81%)
Jan 17, 2023 34222 34270 33861 33911 3,530,179 -391.70(-1.14%)
Jan 13, 2023 34303 34303 34303 34303 2,743,316 +112.60(+0.33%)
Jan 12, 2023 34048 34293 33792 34190 3,072,585 +217.00(+0.64%)
Jan 11, 2023 33754 33975 33711 33973 2,994,270 +268.90(+0.80%)
Jan 10, 2023 33516 33726 33422 33704 2,677,426 +186.50(+0.56%)
Jan 09, 2023 33664 33935 33488 33518 3,246,742 -113.00(-0.34%)
Jan 06, 2023 33055 33711 32997 33631 3,654,976 +700.50(+2.13%)
Jan 05, 2023 33192 33192 32812 32930 3,389,912 -339.70(-1.02%)
Jan 04, 2023 33165 33409 33034 33270 3,793,948 +133.40(+0.40%)
Jan 03, 2023 33149 33388 32851 33136 3,548,865 -10.80(-0.03%)
Dec 30, 2022 33147 33147 33147 33147 2,963,031 -73.60(-0.22%)
Dec 29, 2022 33021 33293 33020 33221 2,430,280 +345.10(+1.05%)
Dec 28, 2022 33265 33380 32869 32876 2,520,503 -365.90(-1.10%)
Dec 27, 2022 33224 33388 33070 33242 2,400,688 +37.70(+0.11%)
Dec 23, 2022 33204 33204 33204 33204 2,211,581 +176.40(+0.53%)
Dec 22, 2022 33233 33233 32573 33028 3,405,876 -349.00(-1.05%)
Dec 21, 2022 33028 33438 33028 33376 3,253,067 +526.80(+1.60%)
Dec 20, 2022 32735 32992 32649 32850 3,014,274 +92.20(+0.28%)
Dec 19, 2022 32921 33039 32582 32758 3,262,246 -163.00(-0.50%)
Dec 16, 2022 33166 33166 32655 32920 7,881,515 -281.70(-0.85%)
Dec 15, 2022 33773 33773 33016 33202 3,866,313 -764.20(-2.25%)
Dec 14, 2022 34086 34396 33704 33966 3,390,922 -142.20(-0.42%)
Dec 13, 2022 34268 34712 33891 34109 4,419,926 +103.60(+0.30%)
Dec 12, 2022 33520 34005 33520 34005 3,134,058 +528.50(+1.58%)
Dec 09, 2022 33747 33845 33463 33476 2,935,246 -305.00(-0.90%)
Dec 08, 2022 33696 33899 33642 33782 2,719,803 +183.60(+0.55%)
Dec 07, 2022 33556 33774 33504 33598 2,930,695 +1.60(+0.00%)
Dec 06, 2022 33937 34007 33419 33596 3,061,924 -350.80(-1.03%)
Dec 05, 2022 34336 34336 33847 33947 3,116,640 -482.80(-1.40%)
Dec 02, 2022 34265 34483 34040 34430 2,913,120 +34.90(+0.10%)
Dec 01, 2022 34534 34596 34129 34395 3,489,974 -194.80(-0.56%)
Nov 30, 2022 33795 34590 33584 34590 5,230,384 +737.30(+2.18%)
Nov 29, 2022 33848 33934 33662 33852 2,797,313 +3.00(+0.01%)
Nov 28, 2022 34276 34304 33799 33850 2,984,734 -497.50(-1.45%)
Nov 25, 2022 34213 34386 34200 34347 1,319,330 +152.90(+0.45%)
Nov 23, 2022 34194 34194 34194 34194 2,358,480 +96.00(+0.28%)
Nov 22, 2022 33810 34116 33810 34098 2,768,756 +397.80(+1.18%)
Nov 21, 2022 33760 33865 33559 33700 3,511,506 -45.40(-0.13%)
Nov 18, 2022 33607 33828 33541 33746 3,147,170 +199.40(+0.59%)
Nov 17, 2022 33329 33616 33240 33546 3,191,841 -7.50(-0.02%)
Nov 16, 2022 33555 33683 33517 33554 3,001,677 -39.10(-0.12%)
Nov 15, 2022 33756 33987 33320 33593 3,905,750 +56.20(+0.17%)
Nov 14, 2022 33662 33964 33534 33537 3,542,335 -211.20(-0.63%)
Nov 11, 2022 33798 33818 33394 33748 4,307,227 +32.50(+0.10%)
Nov 10, 2022 33375 33728 33168 33715 4,804,098 +1201.50(+3.70%)
Nov 09, 2022 33004 33065 32479 32514 3,551,237 -646.90(-1.95%)
Nov 08, 2022 32935 33355 32832 33161 3,355,156 +333.80(+1.02%)
Nov 07, 2022 32454 32896 32425 32827 3,362,343 +423.80(+1.31%)
Nov 04, 2022 32265 32612 31939 32403 4,254,823 +402.00(+1.26%)
Nov 03, 2022 31985 32186 31727 32001 3,546,008 -146.60(-0.46%)
Nov 02, 2022 32576 33072 32140 32148 3,977,382 -505.40(-1.55%)
Nov 01, 2022 32863 32976 32485 32653 3,230,400 -79.70(-0.24%)
Oct 31, 2022 32754 32884 32587 32733 3,895,480 -128.90(-0.39%)
Oct 28, 2022 32204 32890 32158 32862 4,994,589 +828.50(+2.59%)
Oct 27, 2022 32062 32388 31993 32033 3,740,755 +194.20(+0.61%)
Oct 26, 2022 31738 32172 31738 31839 4,278,066 +2.40(+0.01%)
Oct 25, 2022 31464 31876 31424 31837 3,364,599 +337.10(+1.07%)
Oct 24, 2022 31187 31604 31161 31500 3,430,061 +417.00(+1.34%)
Oct 21, 2022 30279 31119 30206 31083 4,192,667 +749.00(+2.47%)
Oct 20, 2022 30412 30823 30265 30334 3,313,853 -90.20(-0.30%)
Oct 19, 2022 30439 30662 30227 30424 3,138,370 -100.00(-0.33%)
Oct 18, 2022 30698 30838 30302 30524 3,867,822 +338.00(+1.12%)
Oct 17, 2022 30060 30312 29998 30186 3,697,722 +551.00(+1.86%)
Oct 14, 2022 30192 30429 29614 29635 3,811,497 -403.90(-1.34%)
Oct 13, 2022 28756 30168 28661 30039 4,706,172 +827.90(+2.83%)
Oct 12, 2022 29233 29455 29136 29211 3,043,584 -28.40(-0.10%)
Oct 11, 2022 29085 29608 29074 29239 3,528,244 +36.30(+0.12%)
Oct 10, 2022 29419 29486 29010 29203 3,154,666 -93.90(-0.32%)
Oct 07, 2022 29685 29685 29143 29297 3,704,147 -630.10(-2.11%)
Oct 06, 2022 30206 30330 29859 29927 3,057,151 -347.00(-1.15%)
Oct 05, 2022 30078 30454 29886 30274 2,902,829 -42.40(-0.14%)
Oct 04, 2022 29827 30325 29827 30316 3,739,997 +825.40(+2.80%)
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.