Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 31.35 31.35 30.15 30.50 60,966 -0.90(-2.87%)
Oct 30, 2023 31.55 31.70 31.11 31.40 53,584 +0.50(+1.62%)
Oct 27, 2023 32.42 32.42 30.90 30.90 23,119 -0.10(-0.32%)
Oct 26, 2023 30.78 31.30 30.65 31.00 73,124 +0.23(+0.76%)
Oct 25, 2023 30.50 31.25 30.00 30.77 30,768 -0.67(-2.14%)
Oct 24, 2023 31.50 31.50 30.70 31.44 29,998 +0.44(+1.42%)
Oct 23, 2023 30.23 31.17 30.12 31.00 54,367 +0.00(+0.00%)
Oct 20, 2023 30.10 31.65 30.10 31.00 35,401 -0.66(-2.08%)
Oct 19, 2023 32.15 32.30 30.76 31.66 34,447 -0.63(-1.95%)
Oct 18, 2023 32.33 32.76 31.71 32.29 126,937 +0.58(+1.82%)
Oct 17, 2023 31.20 31.95 31.20 31.71 59,727 +0.71(+2.28%)
Oct 16, 2023 30.80 31.20 30.62 31.00 102,106 +0.15(+0.50%)
Oct 13, 2023 31.00 31.25 30.76 30.85 50,259 -0.45(-1.44%)
Oct 12, 2023 31.20 32.61 31.10 31.30 27,494 +0.30(+0.97%)
Oct 11, 2023 30.89 31.25 30.89 31.00 42,728 +0.21(+0.68%)
Oct 10, 2023 30.29 30.85 30.01 30.79 36,507 +0.78(+2.60%)
Oct 09, 2023 30.00 30.85 29.73 30.01 62,584 -0.34(-1.12%)
Oct 06, 2023 29.36 30.35 29.36 30.35 37,933 +0.50(+1.66%)
Oct 05, 2023 30.52 30.52 29.20 29.85 34,007 +0.08(+0.28%)
Oct 04, 2023 29.80 29.80 29.54 29.77 89,896 -0.73(-2.39%)
Oct 03, 2023 30.00 30.85 30.00 30.50 27,506 -0.00(-0.01%)
Oct 02, 2023 31.69 31.69 30.01 30.50 23,447 -0.39(-1.25%)
Sep 29, 2023 30.95 30.95 30.42 30.89 15,232 +0.79(+2.62%)
Sep 28, 2023 30.40 30.40 29.20 30.10 31,439 -0.34(-1.13%)
Sep 27, 2023 30.75 30.88 30.21 30.45 29,555 -0.32(-1.02%)
Sep 26, 2023 29.60 31.58 29.60 30.76 23,079 -0.84(-2.66%)
Sep 25, 2023 31.75 31.64 31.56 31.60 22,976 +0.18(+0.57%)
Sep 22, 2023 30.88 31.73 30.88 31.42 32,568 +1.02(+3.35%)
Sep 21, 2023 30.50 31.00 29.60 30.40 84,568 -0.82(-2.63%)
Sep 20, 2023 30.35 31.58 30.35 31.22 30,213 -0.18(-0.56%)
Sep 19, 2023 31.00 31.59 31.00 31.40 37,218 -0.20(-0.65%)
Sep 18, 2023 31.00 31.76 30.94 31.60 35,400 +0.24(+0.75%)
Sep 15, 2023 31.20 31.53 31.20 31.36 23,042 -0.09(-0.27%)
Sep 14, 2023 31.31 31.96 31.31 31.45 46,144 -0.35(-1.10%)
Sep 13, 2023 32.57 32.57 31.66 31.80 50,041 -1.00(-3.05%)
Sep 12, 2023 32.05 32.80 32.00 32.80 38,151 +1.00(+3.14%)
Sep 11, 2023 31.76 31.80 31.30 31.80 54,311 +0.62(+1.99%)
Sep 08, 2023 31.40 32.08 30.37 31.18 69,992 -0.22(-0.70%)
Sep 07, 2023 31.95 31.95 30.65 31.40 46,275 -0.60(-1.88%)
Sep 06, 2023 32.50 32.79 31.78 32.00 95,610 +0.20(+0.63%)
Sep 05, 2023 30.60 32.76 30.60 31.80 53,935 -0.27(-0.84%)
Sep 01, 2023 32.51 32.51 31.49 32.07 79,133 +0.59(+1.87%)
Aug 31, 2023 31.59 31.93 31.31 31.48 47,434 -0.10(-0.32%)
Aug 30, 2023 31.96 31.96 31.10 31.58 113,361 +0.70(+2.27%)
Aug 29, 2023 30.05 31.00 30.05 30.88 189,635 +1.43(+4.86%)
Aug 28, 2023 29.00 30.06 29.00 29.45 55,468 +0.63(+2.18%)
Aug 25, 2023 28.52 28.99 28.42 28.82 19,176 +0.32(+1.12%)
Aug 24, 2023 28.41 29.14 28.41 28.50 43,760 +0.20(+0.71%)
Aug 23, 2023 27.66 28.42 27.66 28.30 36,044 +0.37(+1.31%)
Aug 22, 2023 28.19 28.40 27.80 27.93 44,079 -0.28(-0.97%)
Aug 21, 2023 27.15 28.21 27.15 28.21 85,051 +0.15(+0.53%)
Aug 18, 2023 28.15 28.65 28.01 28.06 67,550 -1.34(-4.56%)
Aug 17, 2023 29.40 30.00 29.33 29.40 69,286 +0.65(+2.26%)
Aug 16, 2023 29.82 29.82 28.75 28.75 78,065 -0.75(-2.54%)
Aug 15, 2023 29.47 30.51 29.47 29.50 87,097 -0.83(-2.74%)
Aug 14, 2023 31.03 31.05 29.81 30.33 104,307 -1.74(-5.43%)
Aug 11, 2023 33.43 33.43 31.91 32.07 81,082 -0.98(-2.97%)
Aug 10, 2023 32.58 33.79 32.58 33.05 36,903 +0.28(+0.85%)
Aug 09, 2023 34.36 34.36 32.53 32.77 34,498 -0.15(-0.46%)
Aug 08, 2023 33.70 33.70 32.71 32.92 105,531 -1.46(-4.25%)
Aug 07, 2023 34.49 35.19 34.16 34.38 62,341 +0.19(+0.54%)
Aug 04, 2023 35.60 35.62 34.12 34.20 53,964 -0.90(-2.55%)
Aug 03, 2023 34.43 35.25 34.43 35.09 36,964 +0.66(+1.92%)
Aug 02, 2023 33.80 34.95 33.80 34.43 54,515 -0.75(-2.13%)
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.