Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 30.79 30.96 30.50 30.55 15,159,031 +0.18(+0.59%)
Sep 28, 2023 30.08 30.62 30.02 30.37 12,178,919 +0.29(+0.96%)
Sep 27, 2023 30.46 30.50 29.83 30.08 13,584,690 -0.34(-1.11%)
Sep 26, 2023 30.84 30.85 30.38 30.42 9,308,345 -0.53(-1.70%)
Sep 25, 2023 30.85 31.03 30.76 30.95 8,847,282 -0.05(-0.16%)
Sep 22, 2023 30.80 31.30 30.77 30.99 16,283,813 +0.18(+0.58%)
Sep 21, 2023 30.93 31.18 30.76 30.82 15,413,915 -0.29(-0.93%)
Sep 20, 2023 31.01 31.36 30.96 31.10 13,237,121 +0.40(+1.29%)
Sep 19, 2023 30.82 30.90 30.24 30.71 15,139,478 -0.19(-0.61%)
Sep 18, 2023 30.78 31.04 30.53 30.90 13,927,001 +0.25(+0.81%)
Sep 15, 2023 30.85 30.99 30.48 30.65 25,670,214 -0.19(-0.61%)
Sep 14, 2023 30.60 30.98 30.49 30.84 12,489,569 +0.54(+1.77%)
Sep 13, 2023 30.40 30.46 29.88 30.30 11,375,160 -0.09(-0.29%)
Sep 12, 2023 29.99 30.64 29.91 30.39 12,822,983 +0.41(+1.36%)
Sep 11, 2023 29.91 30.11 29.83 29.98 13,402,116 +0.23(+0.77%)
Sep 08, 2023 30.17 30.34 29.56 29.75 32,903,476 +0.46(+1.56%)
Sep 07, 2023 29.45 29.75 29.26 29.30 10,543,483 -0.24(-0.81%)
Sep 06, 2023 29.71 30.03 29.49 29.53 16,244,025 -0.19(-0.64%)
Sep 05, 2023 30.43 30.43 29.58 29.72 11,501,905 -0.71(-2.32%)
Sep 01, 2023 30.28 30.56 30.14 30.43 12,386,138 +0.43(+1.42%)
Aug 31, 2023 30.51 30.53 29.98 30.00 11,187,053 -0.53(-1.72%)
Aug 30, 2023 30.53 30.79 30.45 30.53 8,975,602 +0.09(+0.29%)
Aug 29, 2023 30.62 30.76 30.32 30.44 10,577,068 -0.11(-0.36%)
Aug 28, 2023 30.64 30.97 30.38 30.55 12,292,044 -0.05(-0.16%)
Aug 25, 2023 30.35 30.77 30.33 30.60 11,017,446 +0.35(+1.15%)
Aug 24, 2023 30.64 30.76 30.24 30.25 14,475,332 -0.44(-1.42%)
Aug 23, 2023 30.35 30.74 30.29 30.69 12,215,168 +0.49(+1.61%)
Aug 22, 2023 30.34 30.59 30.12 30.20 7,533,540 -0.20(-0.65%)
Aug 21, 2023 30.45 30.64 30.25 30.40 9,728,250 -0.16(-0.52%)
Aug 18, 2023 29.90 30.69 29.83 30.56 13,933,271 +0.59(+1.98%)
Aug 17, 2023 29.95 30.21 29.88 29.96 8,633,232 +0.08(+0.27%)
Aug 16, 2023 30.01 30.31 29.81 29.88 8,381,040 -0.09(-0.30%)
Aug 15, 2023 30.38 30.43 29.85 29.97 11,084,451 -0.53(-1.75%)
Aug 14, 2023 30.38 30.59 30.27 30.51 12,917,162 +0.07(+0.23%)
Aug 11, 2023 30.50 30.71 30.39 30.44 12,431,136 -0.17(-0.55%)
Aug 10, 2023 30.92 31.05 30.59 30.61 9,786,555 -0.19(-0.61%)
Aug 09, 2023 30.89 30.99 30.63 30.79 11,079,943 -0.20(-0.64%)
Aug 08, 2023 31.18 31.41 30.91 30.99 10,702,608 -0.47(-1.48%)
Aug 07, 2023 31.21 31.48 31.18 31.46 12,194,642 +0.26(+0.82%)
Aug 04, 2023 32.09 32.23 31.12 31.20 33,201,194 -1.38(-4.22%)
Aug 03, 2023 32.53 32.88 32.41 32.58 7,973,314 -0.05(-0.15%)
Aug 02, 2023 32.75 32.76 32.33 32.63 9,810,276 -0.35(-1.05%)
Aug 01, 2023 32.98 33.08 32.75 32.97 11,561,084 -0.01(-0.03%)
Jul 31, 2023 33.10 33.26 32.80 32.98 13,915,182 -0.48(-1.42%)
Jul 28, 2023 32.95 33.65 32.85 33.46 12,137,190 +0.76(+2.33%)
Jul 27, 2023 32.76 33.11 32.55 32.70 12,864,238 +0.08(+0.24%)
Jul 26, 2023 32.97 32.97 32.50 32.62 23,344,064 -0.22(-0.66%)
Jul 25, 2023 32.01 32.97 32.01 32.83 14,029,880 +0.64(+2.00%)
Jul 24, 2023 32.04 32.51 31.99 32.19 13,744,722 +0.09(+0.28%)
Jul 21, 2023 31.62 32.30 31.51 32.10 49,365,256 -1.27(-3.80%)
Jul 20, 2023 33.64 33.75 33.32 33.37 16,061,273 -0.09(-0.27%)
Jul 19, 2023 33.34 33.58 33.25 33.46 10,735,112 +0.05(+0.15%)
Jul 18, 2023 32.85 33.42 32.77 33.41 12,953,305 +0.52(+1.60%)
Jul 17, 2023 33.09 33.10 32.46 32.88 15,031,562 -0.41(-1.22%)
Jul 14, 2023 33.26 33.38 33.11 33.29 7,973,031 -0.09(-0.27%)
Jul 13, 2023 33.22 33.46 33.11 33.38 10,062,851 +0.19(+0.57%)
Jul 12, 2023 33.69 33.69 33.13 33.19 11,897,936 -0.24(-0.71%)
Jul 11, 2023 33.44 33.52 33.21 33.43 10,206,925 +0.16(+0.48%)
Jul 10, 2023 32.96 33.31 32.96 33.27 12,433,991 +0.31(+0.93%)
Jul 07, 2023 33.06 33.35 32.91 32.96 16,894,294 -0.16(-0.48%)
Jul 06, 2023 33.13 33.41 32.99 33.12 13,954,177 -0.41(-1.21%)
Jul 05, 2023 33.77 33.80 33.39 33.53 10,076,429 -0.47(-1.37%)
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.