Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 29.44 29.96 28.87 29.71 43,869,732 +0.01(+0.03%)
Oct 30, 2023 29.40 29.82 29.27 29.70 34,001,660 +0.43(+1.46%)
Oct 27, 2023 30.19 30.26 29.18 29.27 34,850,520 -1.02(-3.37%)
Oct 26, 2023 29.75 30.49 29.65 30.29 27,938,710 +0.42(+1.40%)
Oct 25, 2023 29.61 30.13 29.38 29.87 29,682,904 +0.29(+0.99%)
Oct 24, 2023 30.02 30.16 29.47 29.58 27,692,604 -0.40(-1.33%)
Oct 23, 2023 29.91 30.51 29.68 29.98 30,254,476 +0.18(+0.62%)
Oct 20, 2023 30.19 30.24 29.62 29.79 40,540,328 -0.52(-1.73%)
Oct 19, 2023 30.50 30.62 30.05 30.32 27,640,838 -0.21(-0.70%)
Oct 18, 2023 31.63 31.77 30.51 30.53 31,163,074 -1.30(-4.09%)
Oct 17, 2023 32.08 32.26 31.30 31.84 41,194,228 -0.51(-1.56%)
Oct 16, 2023 31.91 32.97 31.65 32.34 65,131,088 +1.13(+3.61%)
Oct 13, 2023 32.02 32.07 31.12 31.21 33,614,068 -0.79(-2.46%)
Oct 12, 2023 32.19 32.29 31.85 32.00 22,496,752 -0.18(-0.57%)
Oct 11, 2023 32.31 32.40 31.90 32.19 24,916,810 -0.06(-0.18%)
Oct 10, 2023 32.16 32.47 32.09 32.24 19,762,352 -0.03(-0.09%)
Oct 09, 2023 32.14 32.54 31.85 32.27 17,967,862 +0.07(+0.21%)
Oct 06, 2023 32.57 32.62 32.15 32.20 24,443,196 -0.33(-1.02%)
Oct 05, 2023 32.52 32.84 32.12 32.54 21,886,792 +0.16(+0.48%)
Oct 04, 2023 32.99 33.13 32.08 32.38 24,402,494 -0.57(-1.74%)
Oct 03, 2023 32.89 33.16 32.77 32.95 31,951,460 -0.04(-0.12%)
Oct 02, 2023 32.03 33.01 31.84 32.99 45,903,132 +0.75(+2.32%)
Sep 29, 2023 31.45 32.30 31.45 32.24 43,663,064 +1.05(+3.37%)
Sep 28, 2023 31.16 31.42 30.89 31.19 29,006,458 -0.01(-0.03%)
Sep 27, 2023 31.52 31.59 31.01 31.20 27,183,600 -0.29(-0.93%)
Sep 26, 2023 31.81 32.04 31.46 31.50 26,754,370 -0.56(-1.76%)
Sep 25, 2023 31.78 32.06 31.50 32.06 19,998,434 +0.28(+0.89%)
Sep 22, 2023 32.16 32.17 31.59 31.78 29,391,698 -0.16(-0.49%)
Sep 21, 2023 32.54 32.65 31.91 31.93 27,760,452 -0.75(-2.29%)
Sep 20, 2023 33.13 33.14 32.61 32.68 25,351,864 -0.36(-1.09%)
Sep 19, 2023 32.61 33.06 32.58 33.04 31,185,126 +0.34(+1.04%)
Sep 18, 2023 33.17 33.17 32.51 32.70 26,148,468 -0.42(-1.26%)
Sep 15, 2023 33.11 33.45 32.87 33.12 59,732,236 -0.08(-0.23%)
Sep 14, 2023 33.28 33.42 33.03 33.20 24,438,018 +0.07(+0.21%)
Sep 13, 2023 33.25 33.65 33.05 33.13 24,531,696 -0.07(-0.21%)
Sep 12, 2023 33.02 33.25 32.81 33.20 18,500,458 +0.20(+0.62%)
Sep 11, 2023 33.28 33.34 32.60 32.99 28,352,400 -0.30(-0.91%)
Sep 08, 2023 33.27 33.43 33.10 33.29 20,043,136 -0.03(-0.09%)
Sep 07, 2023 33.51 33.67 33.09 33.32 27,543,870 -0.09(-0.26%)
Sep 06, 2023 34.28 34.29 33.30 33.41 36,419,300 -0.98(-2.85%)
Sep 05, 2023 34.96 35.28 34.36 34.39 26,588,184 -0.39(-1.12%)
Sep 01, 2023 34.64 35.05 34.61 34.78 18,026,050 +0.39(+1.13%)
Aug 31, 2023 34.94 34.98 34.39 34.39 28,715,606 -0.51(-1.45%)
Aug 30, 2023 35.17 35.24 34.82 34.90 17,309,550 -0.24(-0.69%)
Aug 29, 2023 35.25 35.91 34.99 35.14 21,675,324 -0.06(-0.17%)
Aug 28, 2023 35.42 35.50 35.02 35.20 15,534,825 -0.17(-0.47%)
Aug 25, 2023 35.13 35.67 34.96 35.36 16,893,156 +0.21(+0.61%)
Aug 24, 2023 35.46 35.62 35.05 35.15 19,931,258 -0.49(-1.36%)
Aug 23, 2023 36.05 36.09 35.54 35.64 19,926,154 -0.17(-0.49%)
Aug 22, 2023 35.98 36.11 34.73 35.81 19,059,558 -0.17(-0.46%)
Aug 21, 2023 35.68 36.15 35.62 35.98 29,310,098 +0.34(+0.95%)
Aug 18, 2023 35.43 35.82 35.31 35.64 24,838,906 +0.15(+0.41%)
Aug 17, 2023 34.61 35.69 34.60 35.49 32,004,308 +1.00(+2.90%)
Aug 16, 2023 34.16 34.65 34.02 34.49 22,850,440 +0.09(+0.25%)
Aug 15, 2023 34.88 34.91 34.37 34.40 21,066,058 -0.66(-1.89%)
Aug 14, 2023 34.82 35.49 34.82 35.06 20,882,470 +0.03(+0.08%)
Aug 11, 2023 34.63 35.27 34.60 35.03 17,086,644 +0.31(+0.90%)
Aug 10, 2023 34.82 35.08 34.60 34.72 19,497,704 -0.12(-0.33%)
Aug 09, 2023 34.61 35.05 34.52 34.84 17,695,150 +0.19(+0.56%)
Aug 08, 2023 35.35 35.35 34.40 34.64 25,944,856 -0.04(-0.11%)
Aug 07, 2023 34.03 34.85 33.93 34.68 31,958,454 +0.64(+1.88%)
Aug 04, 2023 33.97 34.35 33.69 34.04 26,486,290 +0.02(+0.06%)
Aug 03, 2023 34.20 34.29 33.94 34.02 26,452,840 -0.34(-0.99%)
Aug 02, 2023 34.63 34.88 34.29 34.36 35,280,236 -0.25(-0.73%)
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.