Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 30.52 30.52 30.17 30.19 4,510,006 -0.50(-1.63%)
Oct 02, 2023 31.25 31.26 30.61 30.69 5,643,497 -0.72(-2.29%)
Sep 29, 2023 31.69 31.71 31.31 31.41 3,168,217 +0.03(+0.10%)
Sep 28, 2023 31.37 31.47 31.14 31.38 4,149,645 +0.23(+0.74%)
Sep 27, 2023 31.38 31.39 31.07 31.15 5,117,981 -0.20(-0.62%)
Sep 26, 2023 31.53 31.64 31.34 31.34 3,833,134 -0.11(-0.34%)
Sep 25, 2023 31.61 31.52 31.43 31.45 7,117,380 -1.11(-3.42%)
Sep 22, 2023 32.76 32.79 32.44 32.57 3,399,276 -0.20(-0.60%)
Sep 21, 2023 32.88 32.95 32.71 32.76 2,599,587 -0.29(-0.89%)
Sep 20, 2023 33.14 33.33 33.06 33.06 2,135,822 +0.11(+0.33%)
Sep 19, 2023 33.04 33.21 32.95 32.95 2,345,350 +0.05(+0.15%)
Sep 18, 2023 33.01 33.01 32.75 32.90 2,758,000 +0.21(+0.63%)
Sep 15, 2023 32.87 33.01 32.68 32.69 2,702,260 -0.45(-1.36%)
Sep 14, 2023 32.83 33.14 32.80 33.14 2,301,564 +0.39(+1.19%)
Sep 13, 2023 32.81 32.86 32.68 32.75 1,790,858 +0.00(+0.00%)
Sep 12, 2023 32.59 32.81 32.58 32.75 3,253,295 +0.32(+1.00%)
Sep 11, 2023 32.29 32.59 32.18 32.43 2,505,673 +0.60(+1.87%)
Sep 08, 2023 31.60 31.83 31.54 31.83 1,884,396 +0.22(+0.71%)
Sep 07, 2023 31.63 31.76 31.51 31.61 2,426,982 +0.00(+0.00%)
Sep 06, 2023 31.66 31.76 31.50 31.61 3,997,280 -0.23(-0.74%)
Sep 05, 2023 32.02 32.22 31.84 31.84 2,943,878 -0.37(-1.15%)
Sep 01, 2023 32.59 32.63 32.09 32.22 3,684,135 -0.25(-0.78%)
Aug 31, 2023 32.71 32.88 32.43 32.47 2,729,841 -0.29(-0.90%)
Aug 30, 2023 32.67 32.84 32.65 32.76 2,510,051 +0.33(+1.03%)
Aug 29, 2023 32.31 32.45 32.18 32.43 2,147,569 +0.25(+0.79%)
Aug 28, 2023 32.03 32.26 32.03 32.18 1,808,836 +0.24(+0.77%)
Aug 25, 2023 32.03 32.08 31.78 31.93 2,198,571 +0.12(+0.37%)
Aug 24, 2023 31.69 32.02 31.69 31.81 3,201,556 -0.04(-0.12%)
Aug 23, 2023 31.56 31.85 31.54 31.85 2,619,623 +0.35(+1.12%)
Aug 22, 2023 31.61 31.62 31.46 31.50 3,286,205 +0.09(+0.28%)
Aug 21, 2023 31.43 31.48 31.30 31.41 3,080,517 -0.05(-0.16%)
Aug 18, 2023 31.28 31.55 31.23 31.46 3,797,817 +0.46(+1.48%)
Aug 17, 2023 31.06 31.17 30.93 31.00 2,595,663 +0.04(+0.13%)
Aug 16, 2023 30.95 31.15 30.93 30.96 3,048,139 -0.16(-0.50%)
Aug 15, 2023 31.43 31.43 31.11 31.12 3,112,506 -0.52(-1.64%)
Aug 14, 2023 31.65 31.76 31.50 31.64 2,830,620 -0.09(-0.28%)
Aug 11, 2023 31.69 31.77 31.54 31.73 3,540,693 -0.35(-1.10%)
Aug 10, 2023 32.17 32.37 32.08 32.08 2,533,696 +0.02(+0.06%)
Aug 09, 2023 31.98 32.25 31.97 32.06 2,564,860 +0.09(+0.28%)
Aug 08, 2023 31.92 32.00 31.64 31.97 2,853,101 -0.05(-0.15%)
Aug 07, 2023 31.85 32.07 31.82 32.02 2,304,895 +0.16(+0.49%)
Aug 04, 2023 31.86 32.14 31.82 31.86 3,121,103 -0.23(-0.73%)
Aug 03, 2023 31.89 32.20 31.72 32.10 2,737,309 -0.16(-0.48%)
Aug 02, 2023 32.27 32.36 32.03 32.25 3,663,448 -0.33(-1.02%)
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.