Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 28.19 28.69 28.14 28.57 1,958,348 +0.33(+1.16%)
Oct 30, 2023 28.14 28.40 27.75 28.24 2,041,634 +0.22(+0.78%)
Oct 27, 2023 28.98 29.59 27.98 28.02 3,057,355 -2.23(-7.38%)
Oct 26, 2023 29.74 30.31 29.63 30.25 3,017,044 +0.57(+1.91%)
Oct 25, 2023 29.85 29.95 29.58 29.69 1,737,345 -0.25(-0.83%)
Oct 24, 2023 30.14 30.19 29.88 29.93 2,020,539 -0.09(-0.30%)
Oct 23, 2023 30.21 30.51 29.98 30.02 1,950,195 -0.27(-0.89%)
Oct 20, 2023 30.25 30.69 30.11 30.29 3,348,851 +0.07(+0.23%)
Oct 19, 2023 30.24 30.44 30.03 30.22 1,827,699 -0.11(-0.36%)
Oct 18, 2023 30.92 30.92 30.28 30.33 1,473,608 -0.81(-2.59%)
Oct 17, 2023 31.04 31.46 31.04 31.14 1,780,105 -0.13(-0.41%)
Oct 16, 2023 31.12 31.42 31.13 31.27 1,678,246 +0.35(+1.13%)
Oct 13, 2023 31.30 31.56 30.85 30.92 1,411,280 -0.39(-1.24%)
Oct 12, 2023 31.62 31.73 31.16 31.31 1,337,625 -0.45(-1.41%)
Oct 11, 2023 31.94 32.03 31.67 31.76 945,163 -0.05(-0.16%)
Oct 10, 2023 31.37 31.95 31.34 31.81 1,276,514 +0.52(+1.66%)
Oct 09, 2023 31.32 31.54 30.96 31.29 788,287 -0.26(-0.82%)
Oct 06, 2023 31.03 31.82 30.85 31.55 1,392,368 +0.39(+1.25%)
Oct 05, 2023 31.57 31.78 30.99 31.16 1,043,964 -0.47(-1.48%)
Oct 04, 2023 31.41 31.85 31.32 31.63 1,462,155 +0.30(+0.95%)
Oct 03, 2023 31.81 31.90 31.13 31.33 1,489,458 -0.73(-2.29%)
Oct 02, 2023 32.13 32.41 31.80 32.07 1,894,815 -0.23(-0.71%)
Sep 29, 2023 32.12 32.60 32.01 32.29 2,332,287 +0.35(+1.09%)
Sep 28, 2023 31.50 32.16 31.43 31.95 1,334,362 +0.37(+1.16%)
Sep 27, 2023 31.70 31.76 31.27 31.58 1,040,804 +0.03(+0.09%)
Sep 26, 2023 32.02 32.14 31.51 31.55 1,149,137 -0.52(-1.61%)
Sep 25, 2023 31.78 32.11 31.59 32.07 1,087,551 +0.35(+1.10%)
Sep 22, 2023 31.70 32.05 31.66 31.72 757,318 +0.16(+0.50%)
Sep 21, 2023 31.67 31.86 31.49 31.56 782,637 -0.42(-1.30%)
Sep 20, 2023 32.14 32.62 31.97 31.98 1,058,274 -0.02(-0.06%)
Sep 19, 2023 31.89 32.17 31.78 32.00 1,211,070 +0.08(+0.25%)
Sep 18, 2023 31.73 32.04 31.59 31.92 1,091,335 +0.12(+0.37%)
Sep 15, 2023 32.02 32.28 31.69 31.80 5,068,176 -0.18(-0.56%)
Sep 14, 2023 31.77 31.98 31.41 31.98 1,348,560 +0.28(+0.88%)
Sep 13, 2023 32.14 32.14 31.63 31.70 1,111,940 -0.48(-1.48%)
Sep 12, 2023 31.89 32.37 31.67 32.17 1,174,619 +0.20(+0.62%)
Sep 11, 2023 31.86 32.05 31.68 31.98 1,140,186 +0.32(+1.00%)
Sep 08, 2023 31.82 31.90 31.43 31.66 1,181,689 -0.04(-0.13%)
Sep 07, 2023 32.00 32.09 31.63 31.70 846,866 -0.50(-1.54%)
Sep 06, 2023 32.25 32.48 31.98 32.19 792,038 +0.05(+0.15%)
Sep 05, 2023 32.52 32.52 32.07 32.14 1,088,356 -0.62(-1.88%)
Sep 01, 2023 32.45 32.92 32.45 32.76 881,531 +0.35(+1.07%)
Aug 31, 2023 32.58 32.74 32.36 32.41 1,268,935 +0.14(+0.43%)
Aug 30, 2023 32.06 32.34 32.01 32.27 835,985 +0.20(+0.62%)
Aug 29, 2023 31.78 32.11 31.66 32.08 1,219,823 +0.21(+0.65%)
Aug 28, 2023 31.84 32.16 31.78 31.87 1,240,516 +0.15(+0.47%)
Aug 25, 2023 31.70 31.90 31.26 31.72 905,047 +0.19(+0.60%)
Aug 24, 2023 32.00 32.13 31.52 31.53 1,123,069 -0.48(-1.49%)
Aug 23, 2023 31.50 32.14 31.41 32.01 4,170,840 +0.45(+1.42%)
Aug 22, 2023 31.74 31.79 31.51 31.56 1,766,503 -0.16(-0.50%)
Aug 21, 2023 31.72 31.96 31.45 31.72 1,374,530 +0.10(+0.31%)
Aug 18, 2023 31.43 31.75 31.32 31.62 1,409,169 +0.01(+0.03%)
Aug 17, 2023 32.36 32.43 31.55 31.61 1,203,610 -0.55(-1.70%)
Aug 16, 2023 32.50 32.56 32.13 32.15 1,708,250 -0.50(-1.52%)
Aug 15, 2023 32.64 32.77 32.49 32.65 1,208,285 -0.27(-0.81%)
Aug 14, 2023 32.76 32.93 32.53 32.92 1,700,666 +0.09(+0.27%)
Aug 11, 2023 33.32 33.42 32.76 32.83 1,684,289 -0.71(-2.13%)
Aug 10, 2023 33.80 33.93 33.32 33.54 1,912,863 -0.17(-0.50%)
Aug 09, 2023 33.69 34.03 33.42 33.71 1,318,847 -0.02(-0.06%)
Aug 08, 2023 33.61 33.79 33.40 33.73 1,570,133 -0.18(-0.53%)
Aug 07, 2023 33.54 34.07 33.52 33.91 1,395,204 +0.44(+1.30%)
Aug 04, 2023 33.63 33.92 33.20 33.47 1,518,491 -0.17(-0.50%)
Aug 03, 2023 33.28 33.84 33.05 33.64 1,316,971 +0.20(+0.59%)
Aug 02, 2023 33.60 33.60 33.14 33.44 1,253,335 -0.27(-0.79%)
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.