Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 30.16 30.18 29.80 29.90 3,328,676 +0.03(+0.10%)
Sep 28, 2023 29.86 29.95 29.63 29.87 4,359,811 +0.23(+0.78%)
Sep 27, 2023 29.86 29.86 29.56 29.64 5,379,482 -0.19(-0.62%)
Sep 26, 2023 30.00 30.10 29.82 29.82 4,028,986 -0.10(-0.34%)
Sep 25, 2023 30.07 29.99 29.91 29.92 7,481,039 -1.06(-3.42%)
Sep 22, 2023 31.17 31.20 30.86 30.98 3,572,960 -0.19(-0.60%)
Sep 21, 2023 31.28 31.35 31.12 31.17 2,732,412 -0.28(-0.89%)
Sep 20, 2023 31.53 31.71 31.45 31.45 2,244,951 +0.10(+0.33%)
Sep 19, 2023 31.43 31.60 31.35 31.35 2,465,185 +0.05(+0.15%)
Sep 18, 2023 31.40 31.40 31.16 31.30 2,898,919 +0.20(+0.63%)
Sep 15, 2023 31.27 31.40 31.10 31.11 2,840,331 -0.43(-1.36%)
Sep 14, 2023 31.24 31.53 31.21 31.53 2,419,162 +0.37(+1.19%)
Sep 13, 2023 31.22 31.26 31.09 31.16 1,882,361 +0.00(+0.00%)
Sep 12, 2023 31.00 31.22 30.99 31.16 3,419,521 +0.31(+1.00%)
Sep 11, 2023 30.72 31.00 30.61 30.85 2,633,699 +0.57(+1.87%)
Sep 08, 2023 30.06 30.29 30.01 30.29 1,980,678 +0.21(+0.71%)
Sep 07, 2023 30.09 30.21 29.98 30.07 2,550,988 +0.00(+0.00%)
Sep 06, 2023 30.12 30.22 29.97 30.07 4,201,519 -0.22(-0.74%)
Sep 05, 2023 30.46 30.65 30.30 30.30 3,094,294 -0.35(-1.15%)
Sep 01, 2023 31.00 31.04 30.53 30.65 3,872,374 -0.24(-0.78%)
Aug 31, 2023 31.12 31.28 30.85 30.89 2,869,321 -0.28(-0.90%)
Aug 30, 2023 31.08 31.24 31.06 31.17 2,638,301 +0.32(+1.03%)
Aug 29, 2023 30.74 30.87 30.62 30.85 2,257,298 +0.24(+0.79%)
Aug 28, 2023 30.47 30.70 30.47 30.61 1,901,257 +0.23(+0.77%)
Aug 25, 2023 30.47 30.52 30.23 30.38 2,310,906 +0.11(+0.37%)
Aug 24, 2023 30.15 30.46 30.15 30.27 3,365,138 -0.04(-0.12%)
Aug 23, 2023 30.03 30.31 30.01 30.31 2,753,471 +0.33(+1.12%)
Aug 22, 2023 30.07 30.08 29.93 29.97 3,454,113 +0.08(+0.28%)
Aug 21, 2023 29.91 29.95 29.77 29.89 3,237,914 -0.05(-0.16%)
Aug 18, 2023 29.76 30.02 29.71 29.93 3,991,865 +0.44(+1.48%)
Aug 17, 2023 29.55 29.65 29.43 29.50 2,728,287 +0.04(+0.13%)
Aug 16, 2023 29.45 29.64 29.42 29.46 3,203,882 -0.15(-0.50%)
Aug 15, 2023 29.91 29.91 29.60 29.61 3,271,538 -0.49(-1.64%)
Aug 14, 2023 30.11 30.21 29.97 30.10 2,975,249 -0.08(-0.28%)
Aug 11, 2023 30.15 30.22 30.01 30.18 3,721,604 -0.33(-1.10%)
Aug 10, 2023 30.60 30.80 30.52 30.52 2,663,155 +0.02(+0.06%)
Aug 09, 2023 30.43 30.69 30.42 30.50 2,695,910 +0.08(+0.28%)
Aug 08, 2023 30.37 30.44 30.10 30.42 2,998,879 -0.05(-0.15%)
Aug 07, 2023 30.31 30.51 30.28 30.46 2,422,663 +0.15(+0.49%)
Aug 04, 2023 30.31 30.58 30.28 30.31 3,280,574 -0.22(-0.73%)
Aug 03, 2023 30.34 30.64 30.17 30.54 2,877,171 -0.15(-0.49%)
Aug 02, 2023 30.71 30.79 30.47 30.69 3,850,630 -0.32(-1.02%)
Aug 01, 2023 31.19 31.29 30.94 31.00 3,131,156 -0.33(-1.07%)
Jul 31, 2023 31.21 31.58 31.18 31.34 4,015,562 -0.26(-0.82%)
Jul 28, 2023 31.60 31.75 31.51 31.60 2,541,317 +0.06(+0.18%)
Jul 27, 2023 31.42 31.73 31.38 31.54 3,712,471 -0.01(-0.03%)
Jul 26, 2023 31.66 31.78 31.49 31.55 5,093,545 +0.04(+0.12%)
Jul 25, 2023 31.64 31.64 31.34 31.51 2,412,035 -0.08(-0.27%)
Jul 24, 2023 31.52 31.75 31.51 31.60 2,877,532 -0.14(-0.44%)
Jul 21, 2023 31.85 31.86 31.49 31.74 3,997,684 -0.10(-0.32%)
Jul 20, 2023 31.65 31.90 31.59 31.84 5,275,627 +0.40(+1.27%)
Jul 19, 2023 31.21 31.51 31.16 31.44 3,654,933 +0.65(+2.12%)
Jul 18, 2023 30.84 31.01 30.75 30.79 3,299,625 +0.20(+0.64%)
Jul 17, 2023 30.76 30.79 30.55 30.59 4,575,835 -0.16(-0.51%)
Jul 14, 2023 31.00 31.01 30.70 30.75 3,821,036 -0.05(-0.15%)
Jul 13, 2023 30.88 30.96 30.73 30.80 3,998,983 +0.10(+0.32%)
Jul 12, 2023 30.47 30.74 30.43 30.70 6,793,701 +0.45(+1.47%)
Jul 11, 2023 29.97 30.28 29.92 30.26 4,175,642 +0.37(+1.25%)
Jul 10, 2023 30.08 30.19 29.85 29.88 4,802,965 -0.20(-0.67%)
Jul 07, 2023 29.96 30.24 29.87 30.08 3,077,375 +0.07(+0.24%)
Jul 06, 2023 30.02 30.04 29.80 30.01 3,819,649 -0.34(-1.11%)
Jul 05, 2023 30.43 30.49 30.24 30.35 3,715,235 -0.27(-0.89%)
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.