Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2023 0 +0.00(+0.00%)
Nov 03, 2023 33.35 33.41 33.27 33.35 5,115,925 -0.02(-0.06%)
Nov 02, 2023 33.36 33.42 33.33 33.37 3,492,661 +0.03(+0.09%)
Nov 01, 2023 33.40 33.42 33.32 33.34 3,485,741 -0.06(-0.18%)
Oct 31, 2023 33.36 33.41 33.35 33.40 1,681,013 +0.04(+0.12%)
Oct 30, 2023 33.29 33.39 33.23 33.36 950,951 +0.05(+0.15%)
Oct 27, 2023 33.26 33.39 33.26 33.31 1,641,955 -0.02(-0.06%)
Oct 26, 2023 33.36 33.40 33.30 33.33 595,817 +0.00(+0.00%)
Oct 25, 2023 33.30 33.39 33.30 33.33 1,112,372 +0.05(+0.15%)
Oct 24, 2023 33.21 33.34 33.21 33.28 1,956,876 +0.12(+0.36%)
Oct 23, 2023 33.14 33.23 33.14 33.16 1,377,505 -0.01(-0.03%)
Oct 20, 2023 33.20 33.27 33.16 33.17 1,171,493 -0.01(-0.03%)
Oct 19, 2023 33.20 33.25 33.16 33.18 1,241,091 -0.05(-0.15%)
Oct 18, 2023 33.20 33.28 33.20 33.23 784,782 +0.02(+0.06%)
Oct 17, 2023 33.18 33.22 33.13 33.21 2,100,096 +0.05(+0.15%)
Oct 16, 2023 33.20 33.23 33.12 33.16 3,903,717 -0.02(-0.06%)
Oct 13, 2023 33.21 33.21 33.12 33.18 1,185,390 +0.06(+0.18%)
Oct 12, 2023 33.34 33.34 33.11 33.12 2,914,293 -0.18(-0.54%)
Oct 11, 2023 33.33 33.38 33.26 33.30 1,254,102 -0.06(-0.18%)
Oct 10, 2023 33.20 33.37 33.13 33.36 7,484,213 +0.26(+0.79%)
Oct 09, 2023 33.07 33.14 33.05 33.10 1,994,624 +0.00(+0.00%)
Oct 06, 2023 33.16 33.16 33.00 33.10 5,314,355 -0.05(-0.15%)
Oct 05, 2023 33.26 33.29 33.15 33.15 3,349,999 -0.12(-0.36%)
Oct 04, 2023 33.33 33.33 33.23 33.27 4,738,572 +0.01(+0.03%)
Oct 03, 2023 33.28 33.32 33.25 33.26 5,161,832 -0.03(-0.09%)
Oct 02, 2023 33.32 33.41 33.26 33.29 2,448,179 -0.02(-0.06%)
Sep 29, 2023 33.42 33.43 33.30 33.31 2,285,428 -0.09(-0.27%)
Sep 28, 2023 33.45 33.46 33.39 33.40 1,773,930 -0.03(-0.09%)
Sep 27, 2023 33.54 33.56 33.40 33.43 1,257,202 -0.11(-0.33%)
Sep 26, 2023 33.39 33.56 33.36 33.54 2,074,674 +0.16(+0.48%)
Sep 25, 2023 33.40 33.41 33.38 33.38 1,312,425 +0.02(+0.06%)
Sep 22, 2023 33.45 33.48 33.36 33.36 1,223,464 -0.04(-0.12%)
Sep 21, 2023 33.46 33.52 33.39 33.40 3,973,711 -0.10(-0.30%)
Sep 20, 2023 33.43 33.54 33.43 33.50 2,093,294 +0.07(+0.21%)
Sep 19, 2023 33.35 33.44 33.35 33.43 5,343,481 +0.06(+0.18%)
Sep 18, 2023 33.41 33.43 33.36 33.37 2,927,972 +0.00(+0.00%)
Sep 15, 2023 33.35 33.48 33.34 33.37 7,243,446 -0.03(-0.09%)
Sep 14, 2023 33.49 33.53 33.33 33.40 5,054,632 -0.10(-0.30%)
Sep 13, 2023 33.50 33.74 33.46 33.50 7,641,734 -0.01(-0.03%)
Sep 12, 2023 33.49 33.54 33.42 33.51 10,937,613 +0.02(+0.06%)
Sep 11, 2023 33.43 33.58 33.27 33.49 33,474,676 +5.38(+19.14%)
Sep 08, 2023 27.98 28.15 27.71 28.11 1,400,623 +0.24(+0.86%)
Sep 07, 2023 27.96 28.05 27.74 27.87 1,696,934 -0.04(-0.14%)
Sep 06, 2023 28.34 28.45 27.84 27.91 2,214,528 -0.20(-0.71%)
Sep 05, 2023 28.28 28.28 27.43 28.11 2,099,296 -0.22(-0.78%)
Sep 01, 2023 28.56 28.61 28.16 28.33 1,678,024 -0.15(-0.53%)
Aug 31, 2023 27.80 28.96 27.55 28.48 4,132,798 +0.42(+1.50%)
Aug 30, 2023 27.69 28.20 27.66 28.06 3,158,147 +0.37(+1.34%)
Aug 29, 2023 27.52 28.06 27.49 27.69 3,471,548 +0.16(+0.58%)
Aug 28, 2023 27.50 27.91 27.17 27.53 5,717,652 +0.53(+1.96%)
Aug 25, 2023 22.23 28.84 22.05 27.00 17,132,412 +4.82(+21.73%)
Aug 24, 2023 22.26 22.45 21.99 22.18 1,004,895 -0.16(-0.72%)
Aug 23, 2023 22.18 22.48 22.04 22.34 1,016,660 +0.14(+0.63%)
Aug 22, 2023 22.45 22.60 22.16 22.20 1,059,276 -0.25(-1.11%)
Aug 21, 2023 22.65 22.67 22.31 22.45 934,239 -0.19(-0.84%)
Aug 18, 2023 22.55 22.72 22.34 22.64 1,021,884 +0.03(+0.13%)
Aug 17, 2023 22.97 23.07 22.48 22.61 1,101,223 -0.36(-1.57%)
Aug 16, 2023 23.41 23.48 22.86 22.97 811,842 -0.51(-2.17%)
Aug 15, 2023 23.17 23.61 23.01 23.48 985,830 +0.22(+0.95%)
Aug 14, 2023 23.38 23.46 23.17 23.26 1,020,023 -0.12(-0.51%)
Aug 11, 2023 23.13 23.60 23.13 23.38 1,253,769 +0.27(+1.17%)
Aug 10, 2023 23.49 23.69 23.05 23.11 1,160,472 -0.38(-1.62%)
Aug 09, 2023 22.11 23.53 21.79 23.49 2,368,435 +0.28(+1.21%)
Aug 08, 2023 23.79 23.79 22.98 23.21 1,473,025 -0.54(-2.27%)
Aug 07, 2023 23.51 23.76 23.51 23.75 865,893 +0.21(+0.89%)
Aug 04, 2023 23.59 23.78 23.45 23.54 1,027,474 -0.09(-0.38%)
Aug 03, 2023 23.28 23.80 23.09 23.63 1,281,631 +0.40(+1.72%)
Aug 02, 2023 23.61 23.85 23.18 23.23 2,046,002 -0.41(-1.73%)
Aug 01, 2023 23.99 24.03 23.59 23.64 1,475,754 -0.40(-1.66%)
Jul 31, 2023 24.13 24.27 23.93 24.04 1,038,467 -0.13(-0.54%)
Jul 28, 2023 24.19 24.39 24.05 24.17 484,753 +0.12(+0.50%)
Jul 27, 2023 24.16 24.19 23.77 24.05 898,393 -0.11(-0.46%)
Jul 26, 2023 24.21 24.51 24.11 24.16 661,504 -0.06(-0.25%)
Jul 25, 2023 24.37 24.42 24.15 24.22 670,514 -0.18(-0.74%)
Jul 24, 2023 24.71 24.72 24.27 24.40 547,522 -0.30(-1.21%)
Jul 21, 2023 24.90 25.16 24.63 24.70 981,007 -0.13(-0.52%)
Jul 20, 2023 24.94 25.00 24.78 24.83 494,864 +0.00(+0.00%)
Jul 19, 2023 24.63 24.86 24.57 24.83 589,798 +0.24(+0.98%)
Jul 18, 2023 24.70 24.88 24.45 24.59 533,899 -0.03(-0.12%)
Jul 17, 2023 24.61 24.84 24.47 24.62 933,685 +0.02(+0.08%)
Jul 14, 2023 24.50 24.64 24.32 24.60 605,128 +0.12(+0.49%)
Jul 13, 2023 24.94 24.99 24.43 24.48 895,244 -0.42(-1.69%)
Jul 12, 2023 24.83 25.27 24.81 24.90 759,592 +0.25(+1.01%)
Jul 11, 2023 25.17 25.34 24.61 24.65 540,966 -0.48(-1.91%)
Jul 10, 2023 24.87 25.17 24.78 25.13 584,235 +0.22(+0.88%)
Jul 07, 2023 24.77 25.15 24.71 24.91 722,556 +0.14(+0.57%)
Jul 06, 2023 24.84 24.92 24.50 24.77 966,238 -0.23(-0.92%)
Jul 05, 2023 25.09 25.21 24.77 25.00 1,119,771 -0.22(-0.87%)
Jul 03, 2023 25.22 25.50 25.16 25.22 367,787 -0.10(-0.39%)
Jun 30, 2023 25.50 25.61 25.22 25.32 699,609 -0.08(-0.31%)
Jun 29, 2023 25.32 25.68 25.30 25.40 530,139 -0.03(-0.12%)
Jun 28, 2023 25.19 25.45 25.00 25.43 784,325 +0.09(+0.36%)
Jun 27, 2023 25.27 25.44 25.04 25.34 656,328 +0.02(+0.08%)
Jun 26, 2023 25.26 25.50 25.19 25.32 972,553 +0.06(+0.24%)
Jun 23, 2023 25.56 25.76 25.13 25.26 2,235,850 -0.36(-1.41%)
Jun 22, 2023 25.97 25.98 25.57 25.62 716,780 -0.22(-0.85%)
Jun 21, 2023 25.74 25.94 25.61 25.84 778,356 +0.09(+0.35%)
Jun 20, 2023 26.07 26.14 25.65 25.75 758,807 -0.23(-0.89%)
Jun 16, 2023 27.33 27.46 25.71 25.98 2,717,863 -1.02(-3.78%)
Jun 15, 2023 26.66 27.22 26.65 27.00 1,784,343 +0.66(+2.51%)
May 08, 2023 26.10 26.41 25.97 26.34 507,128 +0.04(+0.15%)
May 05, 2023 26.37 26.65 25.86 26.30 722,546 -0.07(-0.27%)
May 04, 2023 26.39 26.56 26.16 26.37 1,003,466 -0.08(-0.30%)
May 03, 2023 26.34 26.72 26.22 26.45 1,074,206 +0.15(+0.59%)
May 02, 2023 26.20 26.42 26.00 26.30 1,180,578 +0.06(+0.21%)
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.