Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 32.78 32.87 31.83 32.08 3,681,280 -0.99(-2.99%)
Oct 30, 2023 33.22 33.70 32.83 33.07 2,661,602 +0.39(+1.18%)
Oct 27, 2023 33.29 33.32 32.49 32.68 2,571,501 -0.56(-1.69%)
Oct 26, 2023 33.16 33.51 32.95 33.24 2,511,514 +0.30(+0.90%)
Oct 25, 2023 33.40 33.52 32.61 32.95 3,496,629 -0.79(-2.34%)
Oct 24, 2023 33.49 34.24 33.45 33.74 2,567,002 +0.47(+1.42%)
Oct 23, 2023 33.46 34.27 33.12 33.26 3,805,117 -1.71(-4.89%)
Oct 20, 2023 35.63 35.75 34.75 34.97 2,412,868 -1.02(-2.83%)
Oct 19, 2023 35.99 36.77 35.85 35.99 2,904,768 -0.24(-0.65%)
Oct 18, 2023 36.40 36.68 35.97 36.23 2,490,258 -0.44(-1.21%)
Oct 17, 2023 35.70 36.96 35.70 36.67 4,160,383 +0.73(+2.03%)
Oct 16, 2023 36.36 36.57 35.91 35.94 2,469,065 +0.03(+0.08%)
Oct 13, 2023 36.03 36.54 35.52 35.91 3,516,267 +0.22(+0.61%)
Oct 12, 2023 35.92 36.01 34.97 35.69 3,007,983 +0.01(+0.03%)
Oct 11, 2023 35.97 36.56 35.41 35.68 2,612,658 -0.35(-0.96%)
Oct 10, 2023 35.69 36.45 35.63 36.03 4,673,957 +0.49(+1.39%)
Oct 09, 2023 33.53 35.56 33.53 35.53 4,847,171 +2.26(+6.80%)
Oct 06, 2023 33.41 33.73 32.76 33.27 2,468,203 -0.31(-0.91%)
Oct 05, 2023 32.90 33.81 32.90 33.58 4,740,210 +0.40(+1.19%)
Oct 04, 2023 33.70 33.74 32.88 33.18 3,904,151 -0.39(-1.15%)
Oct 03, 2023 34.12 34.58 33.48 33.57 3,287,912 -1.02(-2.94%)
Oct 02, 2023 35.41 35.41 34.21 34.59 3,549,428 -0.57(-1.63%)
Sep 29, 2023 35.52 35.92 34.82 35.16 4,183,049 -0.24(-0.67%)
Sep 28, 2023 34.81 35.64 34.71 35.40 2,339,612 +0.63(+1.82%)
Sep 27, 2023 35.39 35.45 34.71 34.76 3,000,204 -0.20(-0.57%)
Sep 26, 2023 35.21 35.87 34.73 34.96 3,514,025 -0.70(-1.97%)
Sep 25, 2023 35.14 35.68 35.29 35.66 3,285,039 +0.31(+0.87%)
Sep 22, 2023 36.95 37.04 35.26 35.36 4,909,283 -1.29(-3.53%)
Sep 21, 2023 36.43 37.10 35.84 36.65 5,573,342 +0.06(+0.16%)
Sep 20, 2023 39.01 40.08 36.45 36.59 9,168,181 -2.28(-5.87%)
Sep 19, 2023 37.95 38.98 37.91 38.87 4,861,698 +1.26(+3.36%)
Sep 18, 2023 38.16 38.46 37.39 37.61 2,782,062 -0.31(-0.81%)
Sep 15, 2023 38.32 38.99 37.85 37.91 9,947,962 -0.44(-1.16%)
Sep 14, 2023 37.27 38.47 36.91 38.36 3,141,918 +1.63(+4.44%)
Sep 13, 2023 37.07 37.29 35.85 36.73 2,886,380 -0.17(-0.46%)
Sep 12, 2023 36.74 37.48 36.57 36.90 3,391,743 +0.25(+0.67%)
Sep 11, 2023 37.38 38.07 36.61 36.65 3,862,268 -0.53(-1.43%)
Sep 08, 2023 36.48 37.20 36.39 37.18 4,471,567 +0.96(+2.64%)
Sep 07, 2023 37.32 37.76 35.93 36.23 5,955,806 -1.49(-3.95%)
Sep 06, 2023 38.54 38.83 37.35 37.72 2,821,616 -1.04(-2.68%)
Sep 05, 2023 39.40 39.96 38.61 38.75 2,959,624 -0.40(-1.03%)
Sep 01, 2023 38.64 39.33 38.64 39.16 2,643,427 +0.98(+2.57%)
Aug 31, 2023 38.26 38.57 37.89 38.17 4,543,091 +0.02(+0.05%)
Aug 30, 2023 38.18 38.37 37.59 38.16 2,187,859 -0.09(-0.23%)
Aug 29, 2023 37.65 38.29 37.36 38.24 2,973,934 +0.63(+1.67%)
Aug 28, 2023 38.31 38.74 37.55 37.61 3,574,767 -0.70(-1.82%)
Aug 25, 2023 38.10 38.78 37.98 38.31 3,687,451 +0.44(+1.17%)
Aug 24, 2023 37.26 38.00 36.62 37.87 2,477,606 +0.32(+0.86%)
Aug 23, 2023 37.99 38.04 37.15 37.55 2,871,775 -0.64(-1.67%)
Aug 22, 2023 38.83 39.15 38.14 38.18 1,687,536 -0.67(-1.72%)
Aug 21, 2023 39.06 39.20 38.45 38.85 1,678,882 +0.03(+0.08%)
Aug 18, 2023 38.05 38.84 37.89 38.82 2,442,699 +0.22(+0.56%)
Aug 17, 2023 38.73 39.18 38.55 38.61 1,905,769 +0.12(+0.31%)
Aug 16, 2023 38.41 38.96 38.35 38.49 1,773,061 -0.04(-0.10%)
Aug 15, 2023 39.31 39.48 38.34 38.53 2,883,101 -1.38(-3.45%)
Aug 14, 2023 39.84 40.00 39.34 39.90 3,503,889 -1.06(-2.59%)
Aug 11, 2023 40.81 41.45 40.80 40.97 2,086,033 +0.16(+0.39%)
Aug 10, 2023 41.96 42.07 40.78 40.81 3,364,954 -0.86(-2.07%)
Aug 09, 2023 41.26 41.83 41.09 41.67 3,557,206 +0.64(+1.56%)
Aug 08, 2023 40.09 41.08 39.85 41.03 2,786,036 +0.06(+0.14%)
Aug 07, 2023 40.50 41.55 40.48 40.98 3,525,421 +0.45(+1.12%)
Aug 04, 2023 40.22 41.38 40.01 40.52 3,491,178 +0.43(+1.08%)
Aug 03, 2023 39.65 40.42 38.48 40.09 4,653,407 +0.07(+0.17%)
Aug 02, 2023 38.62 41.05 38.13 40.02 7,344,733 +0.49(+1.24%)
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.