Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 31.45 31.58 30.73 30.84 881,002 -0.49(-1.55%)
Oct 30, 2023 31.19 31.48 30.82 31.33 655,003 +0.35(+1.13%)
Oct 27, 2023 31.29 31.35 30.70 30.98 666,804 -0.31(-1.00%)
Oct 26, 2023 31.03 31.41 31.00 31.29 462,248 +0.56(+1.84%)
Oct 25, 2023 30.45 30.84 30.36 30.73 593,194 +0.16(+0.51%)
Oct 24, 2023 30.66 30.75 30.44 30.57 451,183 +0.30(+1.00%)
Oct 23, 2023 30.50 30.86 30.26 30.27 456,739 -0.39(-1.27%)
Oct 20, 2023 31.30 31.43 30.61 30.66 584,742 -0.55(-1.75%)
Oct 19, 2023 31.70 31.88 31.17 31.20 522,020 -0.60(-1.90%)
Oct 18, 2023 32.03 32.09 31.52 31.81 398,593 -0.41(-1.27%)
Oct 17, 2023 32.14 32.58 32.07 32.21 635,688 -0.04(-0.12%)
Oct 16, 2023 31.94 32.57 31.78 32.25 647,927 +0.40(+1.25%)
Oct 13, 2023 31.81 31.89 31.46 31.85 311,179 +0.37(+1.17%)
Oct 12, 2023 31.77 31.77 31.17 31.48 402,981 -0.38(-1.19%)
Oct 11, 2023 31.41 31.87 31.23 31.86 363,936 +0.55(+1.77%)
Oct 10, 2023 31.34 31.50 31.19 31.31 363,505 +0.13(+0.41%)
Oct 09, 2023 31.00 31.42 30.96 31.18 535,231 +0.10(+0.31%)
Oct 06, 2023 30.46 31.20 30.19 31.09 658,534 +0.21(+0.69%)
Oct 05, 2023 30.91 31.07 30.70 30.87 658,421 +0.03(+0.09%)
Oct 04, 2023 30.60 30.88 30.06 30.84 533,361 +0.35(+1.15%)
Oct 03, 2023 30.02 30.64 29.71 30.49 1,018,741 +0.25(+0.84%)
Oct 02, 2023 31.24 31.25 30.11 30.24 982,858 -1.27(-4.02%)
Sep 29, 2023 31.51 31.61 31.10 31.50 1,292,159 +0.26(+0.84%)
Sep 28, 2023 31.57 31.59 30.89 31.24 1,094,234 -0.24(-0.77%)
Sep 27, 2023 31.77 32.03 31.31 31.48 614,040 -0.29(-0.92%)
Sep 26, 2023 32.50 32.68 31.76 31.78 765,869 -0.87(-2.65%)
Sep 25, 2023 32.70 32.73 32.54 32.64 501,741 -0.28(-0.86%)
Sep 22, 2023 32.82 33.14 32.76 32.93 500,058 -0.11(-0.32%)
Sep 21, 2023 33.37 33.55 33.02 33.03 620,120 -0.50(-1.48%)
Sep 20, 2023 33.74 33.91 33.42 33.53 400,117 -0.06(-0.17%)
Sep 19, 2023 33.69 34.06 33.51 33.59 689,837 -0.01(-0.03%)
Sep 18, 2023 33.96 34.00 33.58 33.60 780,122 -0.36(-1.06%)
Sep 15, 2023 33.80 34.25 33.58 33.96 2,397,406 +0.11(+0.32%)
Sep 14, 2023 33.49 34.06 33.49 33.85 668,759 +0.52(+1.55%)
Sep 13, 2023 33.33 33.42 33.16 33.33 782,054 +0.03(+0.09%)
Sep 12, 2023 33.13 33.43 32.93 33.30 702,623 +0.13(+0.38%)
Sep 11, 2023 33.02 33.37 33.02 33.18 753,272 +0.43(+1.31%)
Sep 08, 2023 32.56 32.76 32.35 32.75 668,712 +0.28(+0.87%)
Sep 07, 2023 32.60 32.79 32.34 32.47 779,603 +0.43(+1.34%)
Sep 06, 2023 32.01 32.30 31.86 32.04 483,707 +0.09(+0.27%)
Sep 05, 2023 32.31 32.33 31.48 31.95 553,248 -0.52(-1.59%)
Sep 01, 2023 32.65 32.81 32.21 32.47 519,648 +0.07(+0.21%)
Aug 31, 2023 32.75 32.91 32.33 32.40 668,343 -0.25(-0.78%)
Aug 30, 2023 32.63 32.90 32.48 32.65 661,453 -0.07(-0.21%)
Aug 29, 2023 32.61 32.80 32.23 32.72 705,627 +0.11(+0.33%)
Aug 28, 2023 32.50 32.80 32.41 32.61 804,236 +0.18(+0.54%)
Aug 25, 2023 32.03 32.48 31.88 32.44 1,050,391 +0.89(+2.81%)
Aug 24, 2023 31.62 32.10 31.41 31.55 638,926 -0.18(-0.55%)
Aug 23, 2023 32.12 32.13 31.48 31.73 910,362 -0.14(-0.43%)
Aug 22, 2023 32.19 32.19 31.80 31.86 626,236 -0.31(-0.97%)
Aug 21, 2023 32.43 32.76 31.65 32.18 1,364,954 -0.62(-1.90%)
Aug 18, 2023 32.69 32.95 32.56 32.80 516,396 +0.21(+0.66%)
Aug 17, 2023 32.77 32.89 32.58 32.58 636,012 -0.13(-0.39%)
Aug 16, 2023 32.72 32.97 32.42 32.71 570,543 +0.12(+0.35%)
Aug 15, 2023 33.93 33.93 32.59 32.60 693,674 -1.45(-4.26%)
Aug 14, 2023 34.85 34.85 33.82 34.05 848,641 -0.84(-2.39%)
Aug 11, 2023 34.97 35.11 34.76 34.88 543,399 -0.01(-0.03%)
Aug 10, 2023 35.26 35.48 34.80 34.89 545,397 -0.36(-1.04%)
Aug 09, 2023 35.22 35.56 35.12 35.26 562,361 -0.04(-0.11%)
Aug 08, 2023 35.43 35.58 35.06 35.29 498,948 -0.28(-0.78%)
Aug 07, 2023 35.72 36.04 35.50 35.57 636,984 +0.01(+0.03%)
Aug 04, 2023 36.32 36.48 35.32 35.56 596,464 -0.68(-1.88%)
Aug 03, 2023 36.95 36.95 35.97 36.24 694,730 -0.89(-2.40%)
Aug 02, 2023 36.71 37.46 36.29 37.14 1,358,739 +1.12(+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.