Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 31.65 32.29 31.23 31.81 5,801,815 +0.07(+0.22%)
Oct 30, 2023 31.14 31.80 30.97 31.74 6,884,278 +0.75(+2.42%)
Oct 27, 2023 31.75 32.07 30.87 30.99 6,427,366 +0.44(+1.44%)
Oct 26, 2023 30.98 31.40 30.17 30.55 7,543,369 -0.55(-1.77%)
Oct 25, 2023 32.24 32.55 30.58 31.10 10,075,667 -1.62(-4.95%)
Oct 24, 2023 30.98 33.19 30.98 32.72 12,495,348 +2.15(+7.03%)
Oct 23, 2023 31.25 31.63 30.50 30.57 8,138,869 -1.18(-3.72%)
Oct 20, 2023 31.13 31.93 30.82 31.75 9,053,386 +0.08(+0.25%)
Oct 19, 2023 30.41 32.07 30.02 31.67 11,882,396 +1.48(+4.90%)
Oct 18, 2023 30.64 30.81 30.00 30.19 6,354,563 -0.81(-2.61%)
Oct 17, 2023 30.07 31.21 30.00 31.00 8,921,688 +0.59(+1.94%)
Oct 16, 2023 30.55 30.86 29.85 30.41 10,327,478 -0.10(-0.33%)
Oct 13, 2023 31.46 31.92 30.41 30.51 9,612,556 -1.12(-3.54%)
Oct 12, 2023 31.87 31.96 31.35 31.63 6,983,704 -0.13(-0.41%)
Oct 11, 2023 31.08 31.92 31.05 31.76 7,427,832 +0.85(+2.75%)
Oct 10, 2023 30.33 31.18 30.33 30.91 6,026,400 +0.70(+2.32%)
Oct 09, 2023 29.79 30.48 29.63 30.21 6,908,056 -0.25(-0.82%)
Oct 06, 2023 29.40 30.61 29.34 30.46 10,213,647 +0.64(+2.15%)
Oct 05, 2023 29.96 30.20 29.08 29.82 11,832,785 +0.23(+0.78%)
Oct 04, 2023 28.54 29.62 27.90 29.59 10,793,105 +1.17(+4.12%)
Oct 03, 2023 28.29 28.95 28.20 28.42 6,775,685 -0.26(-0.91%)
Oct 02, 2023 28.97 29.62 28.47 28.68 10,983,888 -0.28(-0.97%)
Sep 29, 2023 28.28 29.09 28.28 28.96 11,194,758 +1.13(+4.06%)
Sep 28, 2023 27.23 28.25 27.11 27.83 7,658,346 +0.44(+1.61%)
Sep 27, 2023 27.17 27.71 26.78 27.39 12,073,417 +0.38(+1.41%)
Sep 26, 2023 26.00 27.03 25.98 27.01 9,256,585 +0.87(+3.33%)
Sep 25, 2023 25.24 26.20 25.86 26.14 8,652,842 +0.75(+2.95%)
Sep 22, 2023 25.42 25.77 25.18 25.39 7,105,879 +0.08(+0.32%)
Sep 21, 2023 25.96 25.99 25.15 25.31 12,353,234 -0.94(-3.58%)
Sep 20, 2023 27.22 27.29 26.20 26.25 7,811,971 -0.71(-2.63%)
Sep 19, 2023 27.59 27.59 26.12 26.96 14,642,834 -0.65(-2.35%)
Sep 18, 2023 27.73 27.95 27.23 27.61 9,488,456 -0.30(-1.07%)
Sep 15, 2023 27.98 28.55 27.67 27.91 20,289,148 +0.16(+0.58%)
Sep 14, 2023 27.93 28.40 27.64 27.75 11,427,547 +0.01(+0.04%)
Sep 13, 2023 27.61 27.98 26.64 27.74 24,003,104 -1.47(-5.03%)
Sep 12, 2023 28.40 29.57 28.38 29.21 8,490,059 +0.66(+2.31%)
Sep 11, 2023 29.20 29.20 28.52 28.55 8,197,667 -0.46(-1.59%)
Sep 08, 2023 28.95 29.30 28.42 29.01 10,802,805 +0.22(+0.76%)
Sep 07, 2023 28.53 28.84 28.11 28.79 6,488,402 -0.30(-1.03%)
Sep 06, 2023 28.95 29.35 28.37 29.09 8,240,638 -0.04(-0.14%)
Sep 05, 2023 28.25 29.14 28.16 29.13 7,975,384 +0.69(+2.43%)
Sep 01, 2023 28.62 29.32 28.32 28.44 9,283,868 +0.15(+0.53%)
Aug 31, 2023 28.40 28.60 27.97 28.29 7,756,924 +0.11(+0.39%)
Aug 30, 2023 27.82 28.40 27.52 28.18 7,733,376 +0.42(+1.51%)
Aug 29, 2023 27.10 28.16 26.90 27.76 7,214,247 +0.66(+2.44%)
Aug 28, 2023 27.13 27.22 26.84 27.10 5,889,484 +0.29(+1.08%)
Aug 25, 2023 26.74 27.07 26.29 26.81 6,730,455 +0.26(+0.98%)
Aug 24, 2023 26.50 26.94 26.24 26.55 9,555,848 +0.13(+0.49%)
Aug 23, 2023 26.49 26.72 26.25 26.42 11,118,963 -0.20(-0.75%)
Aug 22, 2023 26.94 27.13 26.60 26.62 9,315,139 -0.34(-1.26%)
Aug 21, 2023 27.54 27.78 26.88 26.96 11,918,120 -0.55(-2.00%)
Aug 18, 2023 27.54 28.28 27.41 27.51 8,922,529 -0.34(-1.22%)
Aug 17, 2023 29.11 29.12 27.75 27.85 16,004,629 -1.39(-4.75%)
Aug 16, 2023 29.53 30.07 29.16 29.24 8,388,259 -0.53(-1.78%)
Aug 15, 2023 30.17 30.38 29.76 29.77 8,057,103 -0.77(-2.52%)
Aug 14, 2023 29.52 30.61 29.35 30.54 12,835,696 +0.71(+2.38%)
Aug 11, 2023 30.12 30.30 29.64 29.83 13,476,312 -0.78(-2.55%)
Aug 10, 2023 30.06 31.17 30.00 30.61 22,987,924 +1.15(+3.90%)
Aug 09, 2023 32.44 32.52 29.07 29.46 57,136,584 -8.28(-21.94%)
Aug 08, 2023 37.25 38.08 37.08 37.74 13,059,449 +0.14(+0.37%)
Aug 07, 2023 37.57 37.70 36.70 37.60 5,510,580 +0.12(+0.32%)
Aug 04, 2023 38.00 38.70 37.36 37.48 7,470,898 +0.80(+2.18%)
Aug 03, 2023 37.45 37.47 36.62 36.68 7,954,989 -0.95(-2.52%)
Aug 02, 2023 38.39 38.39 36.60 37.63 9,950,694 -1.80(-4.57%)
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.