Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 28.71 28.95 28.58 28.88 4,849,812 +0.01(+0.03%)
Oct 30, 2023 28.78 29.79 28.74 28.87 5,970,464 -0.01(-0.03%)
Oct 27, 2023 29.98 29.98 28.68 28.88 5,577,449 -0.73(-2.48%)
Oct 26, 2023 29.35 29.97 29.31 29.62 3,666,887 +0.08(+0.27%)
Oct 25, 2023 30.36 30.36 29.34 29.54 5,725,668 -1.13(-3.68%)
Oct 24, 2023 30.48 31.01 30.30 30.67 2,289,136 +0.21(+0.68%)
Oct 23, 2023 30.22 30.78 30.12 30.46 3,332,529 +0.03(+0.10%)
Oct 20, 2023 30.80 30.97 30.24 30.43 3,575,409 -0.50(-1.60%)
Oct 19, 2023 31.58 31.69 30.69 30.92 6,932,795 -0.82(-2.59%)
Oct 18, 2023 32.16 32.50 31.54 31.75 6,490,968 -1.04(-3.17%)
Oct 17, 2023 32.06 32.96 31.97 32.79 3,056,280 +0.28(+0.85%)
Oct 16, 2023 32.12 32.75 31.93 32.51 2,648,187 +0.63(+1.99%)
Oct 13, 2023 32.39 32.39 31.58 31.88 3,716,357 -0.34(-1.05%)
Oct 12, 2023 33.03 33.13 31.96 32.21 3,226,459 -0.79(-2.40%)
Oct 11, 2023 32.05 33.08 32.04 33.01 3,928,697 +1.08(+3.38%)
Oct 10, 2023 30.46 31.96 30.46 31.93 3,288,909 +1.59(+5.23%)
Oct 09, 2023 29.93 30.40 29.93 30.34 928,607 +0.07(+0.23%)
Oct 06, 2023 29.50 30.43 29.16 30.27 3,702,785 +0.57(+1.94%)
Oct 05, 2023 30.04 30.25 29.60 29.70 4,141,448 -0.33(-1.09%)
Oct 04, 2023 29.96 30.21 29.36 30.02 2,435,166 +0.17(+0.56%)
Oct 03, 2023 29.73 29.88 29.36 29.85 4,020,897 -0.01(-0.03%)
Oct 02, 2023 30.78 30.84 29.79 29.86 4,890,151 -1.12(-3.61%)
Sep 29, 2023 32.20 32.20 30.89 30.98 3,592,092 -0.80(-2.52%)
Sep 28, 2023 31.24 31.83 31.03 31.79 3,023,734 +0.62(+2.00%)
Sep 27, 2023 31.70 31.95 31.01 31.16 3,320,843 -0.46(-1.44%)
Sep 26, 2023 32.10 32.21 30.85 31.62 3,014,633 -0.84(-2.59%)
Sep 25, 2023 32.49 32.52 32.31 32.46 1,631,975 -0.07(-0.21%)
Sep 22, 2023 33.19 33.39 32.37 32.53 2,875,279 -0.21(-0.64%)
Sep 21, 2023 34.12 34.47 32.68 32.74 4,273,890 -1.86(-5.38%)
Sep 20, 2023 34.94 35.10 34.60 34.60 1,581,121 -0.22(-0.63%)
Sep 19, 2023 35.74 35.77 34.82 34.82 1,867,454 -0.76(-2.14%)
Sep 18, 2023 35.67 35.88 35.51 35.58 1,412,730 -0.11(-0.31%)
Sep 15, 2023 35.70 35.84 35.33 35.69 3,252,034 -0.08(-0.22%)
Sep 14, 2023 35.33 35.89 35.19 35.77 2,124,279 +0.88(+2.53%)
Sep 13, 2023 34.34 35.04 33.78 34.89 2,876,104 +0.62(+1.82%)
Sep 12, 2023 34.55 34.67 34.02 34.26 2,575,361 -0.27(-0.77%)
Sep 11, 2023 34.04 34.69 33.66 34.53 2,448,360 +0.67(+1.99%)
Sep 08, 2023 33.20 33.98 33.20 33.86 2,074,369 +0.55(+1.67%)
Sep 07, 2023 32.85 33.49 32.85 33.30 2,008,987 +0.07(+0.21%)
Sep 06, 2023 33.50 33.71 32.90 33.23 1,270,195 -0.29(-0.86%)
Sep 05, 2023 34.34 34.38 33.49 33.52 1,840,587 -0.84(-2.45%)
Sep 01, 2023 34.12 34.56 33.96 34.36 1,727,041 +0.56(+1.67%)
Aug 31, 2023 33.87 34.04 33.48 33.80 2,386,808 +0.01(+0.03%)
Aug 30, 2023 33.67 34.02 33.51 33.79 1,398,582 +0.27(+0.81%)
Aug 29, 2023 32.49 33.52 32.34 33.52 1,487,086 +1.05(+3.22%)
Aug 28, 2023 32.19 32.64 32.10 32.47 1,700,084 +0.44(+1.39%)
Aug 25, 2023 31.99 32.28 31.65 32.03 1,233,523 +0.06(+0.19%)
Aug 24, 2023 32.23 32.53 31.82 31.97 1,624,327 -0.20(-0.61%)
Aug 23, 2023 31.70 32.22 31.54 32.16 1,210,279 +0.53(+1.68%)
Aug 22, 2023 32.44 32.44 31.21 31.63 2,969,052 -0.68(-2.11%)
Aug 21, 2023 32.65 32.74 32.04 32.31 2,406,479 -0.31(-0.94%)
Aug 18, 2023 31.65 32.79 31.42 32.62 3,098,449 +0.55(+1.72%)
Aug 17, 2023 32.88 33.03 31.92 32.07 2,395,685 -0.76(-2.31%)
Aug 16, 2023 32.84 33.03 32.37 32.83 2,477,649 -0.24(-0.72%)
Aug 15, 2023 33.82 33.82 32.73 33.06 2,668,010 -0.80(-2.36%)
Aug 14, 2023 33.69 34.19 33.58 33.86 1,978,819 -0.01(-0.03%)
Aug 11, 2023 33.59 34.12 33.23 33.87 3,372,287 -0.20(-0.58%)
Aug 10, 2023 32.77 34.32 32.47 34.07 2,884,148 +1.62(+4.98%)
Aug 09, 2023 32.53 32.83 32.06 32.45 2,972,334 -0.29(-0.87%)
Aug 08, 2023 32.24 32.76 31.85 32.74 2,925,531 -0.01(-0.03%)
Aug 07, 2023 32.56 32.96 32.52 32.75 1,607,743 +0.19(+0.58%)
Aug 04, 2023 32.05 32.99 31.90 32.56 2,901,569 +0.53(+1.66%)
Aug 03, 2023 32.74 32.80 31.98 32.03 3,979,780 -0.92(-2.78%)
Aug 02, 2023 33.53 33.62 32.55 32.94 2,599,271 -0.97(-2.85%)
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.