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%)
Aug 01, 2023 35.22 35.50 35.09 35.18 53,996 -0.51(-1.43%)
Jul 31, 2023 36.27 36.27 35.19 35.69 81,072 +0.34(+0.96%)
Jul 28, 2023 33.86 35.36 33.73 35.35 137,837 +1.71(+5.08%)
Jul 27, 2023 33.66 35.00 33.60 33.64 90,010 -0.96(-2.79%)
Jul 26, 2023 33.59 34.85 33.59 34.60 82,607 +0.75(+2.23%)
Jul 25, 2023 33.43 34.39 33.43 33.85 53,009 -0.32(-0.95%)
Jul 24, 2023 32.53 34.49 31.90 34.17 95,400 +0.25(+0.75%)
Jul 21, 2023 34.35 34.35 33.92 33.92 87,349 -0.12(-0.35%)
Jul 20, 2023 34.25 34.25 33.90 34.04 66,933 -0.18(-0.53%)
Jul 19, 2023 33.87 34.32 33.87 34.22 42,195 +0.59(+1.75%)
Jul 18, 2023 33.85 34.10 33.52 33.63 52,724 -0.53(-1.55%)
Jul 17, 2023 34.90 35.00 33.00 34.16 64,156 -0.37(-1.07%)
Jul 14, 2023 34.84 34.84 33.83 34.53 66,597 +0.53(+1.56%)
Jul 13, 2023 32.50 34.98 32.50 34.00 79,030 +0.09(+0.27%)
Jul 12, 2023 32.88 34.04 32.88 33.91 61,033 +0.07(+0.20%)
Jul 11, 2023 32.48 34.98 32.48 33.84 60,662 +0.54(+1.63%)
Jul 10, 2023 32.30 33.81 32.30 33.30 75,207 +0.00(+0.02%)
Jul 07, 2023 33.12 33.42 32.35 33.30 74,756 -0.07(-0.22%)
Jul 06, 2023 33.82 34.80 33.00 33.37 51,776 -0.23(-0.68%)
Jul 05, 2023 33.45 33.82 33.44 33.60 115,607 +0.51(+1.53%)
Jul 03, 2023 33.00 33.55 33.00 33.09 101,081 +1.09(+3.42%)
Jun 30, 2023 31.80 32.45 31.80 32.00 57,553 +0.63(+2.01%)
Jun 29, 2023 31.59 31.90 31.23 31.37 47,159 -0.79(-2.44%)
Jun 28, 2023 32.40 32.44 31.76 32.16 34,087 -0.27(-0.82%)
Jun 27, 2023 32.00 32.52 31.59 32.42 71,768 +0.17(+0.53%)
Jun 26, 2023 32.53 32.55 31.59 32.25 67,387 -0.30(-0.92%)
Jun 23, 2023 32.29 32.85 32.20 32.55 48,234 -0.83(-2.49%)
Jun 22, 2023 33.29 33.50 33.11 33.38 69,118 +0.02(+0.06%)
Jun 21, 2023 33.24 34.14 33.24 33.36 49,651 -0.09(-0.27%)
Jun 20, 2023 33.25 33.65 33.05 33.45 1,010,297 -0.86(-2.51%)
Jun 16, 2023 34.90 34.90 34.10 34.31 207,723 -0.66(-1.89%)
Jun 15, 2023 34.11 34.98 34.11 34.97 140,660 +4.57(+15.03%)
May 08, 2023 30.37 30.67 30.20 30.40 75,958 +0.15(+0.50%)
May 05, 2023 30.00 30.25 28.87 30.25 62,408 +0.15(+0.50%)
May 04, 2023 29.90 30.13 29.84 30.10 46,802 +0.60(+2.03%)
May 03, 2023 29.48 29.74 29.31 29.50 29,644 +0.36(+1.24%)
May 02, 2023 29.13 30.45 28.91 29.14 105,661 -1.08(-3.57%)
May 01, 2023 30.00 30.50 28.95 30.22 56,262 -0.07(-0.23%)
Apr 28, 2023 30.75 30.75 29.99 30.29 58,956 -0.65(-2.10%)
Apr 27, 2023 30.00 31.07 30.00 30.94 129,860 +1.57(+5.35%)
Apr 26, 2023 29.35 29.82 29.25 29.37 82,450 +1.36(+4.86%)
Apr 25, 2023 28.80 29.06 28.01 28.01 80,617 -1.15(-3.94%)
Apr 24, 2023 29.47 29.47 29.04 29.16 59,083 +0.72(+2.53%)
Apr 21, 2023 28.69 28.69 27.97 28.44 56,702 -0.31(-1.08%)
Apr 20, 2023 29.50 29.50 28.51 28.75 73,860 -1.02(-3.43%)
Apr 19, 2023 29.70 29.77 28.95 29.77 50,338 +0.32(+1.09%)
Apr 18, 2023 29.41 29.73 29.02 29.45 47,352 +0.05(+0.17%)
Apr 17, 2023 28.75 29.64 28.43 29.40 46,981 +0.85(+2.98%)
Apr 14, 2023 28.52 28.95 28.42 28.55 49,877 +0.19(+0.65%)
Apr 13, 2023 28.14 28.87 27.96 28.36 29,073 +0.58(+2.11%)
Apr 12, 2023 28.03 28.63 27.72 27.78 77,220 -1.12(-3.88%)
Apr 11, 2023 28.67 29.23 28.67 28.90 23,623 -0.10(-0.34%)
Apr 10, 2023 29.25 29.31 28.60 29.00 42,477 -0.16(-0.55%)
Apr 06, 2023 28.66 29.25 28.66 29.16 18,999 +0.56(+1.96%)
Apr 05, 2023 29.29 29.29 28.36 28.60 79,743 -0.63(-2.16%)
Apr 04, 2023 29.47 29.47 28.90 29.23 63,061 -0.23(-0.80%)
Apr 03, 2023 29.35 29.86 29.35 29.46 104,307 +0.07(+0.22%)
Mar 31, 2023 29.55 29.55 29.13 29.40 103,987 +0.15(+0.52%)
Mar 30, 2023 28.50 29.35 28.34 29.25 115,647 +1.09(+3.86%)
Mar 29, 2023 27.38 28.70 27.38 28.16 57,641 +0.63(+2.28%)
Mar 28, 2023 27.00 27.63 27.00 27.53 62,407 +1.03(+3.90%)
Mar 27, 2023 26.80 26.80 26.30 26.50 58,390 -0.27(-1.01%)
Mar 24, 2023 26.64 26.80 26.50 26.77 33,426 +0.15(+0.56%)
Mar 23, 2023 26.94 27.19 26.49 26.62 31,899 +0.52(+1.99%)
Mar 22, 2023 26.00 26.62 25.97 26.10 63,675 +0.26(+1.01%)
Mar 21, 2023 25.91 26.01 25.53 25.84 53,865 +0.16(+0.64%)
Mar 20, 2023 25.80 25.80 25.40 25.68 33,495 -0.02(-0.10%)
Mar 17, 2023 25.76 26.14 25.61 25.70 23,809 -0.08(-0.31%)
Mar 16, 2023 25.39 25.86 25.10 25.78 36,620 +0.64(+2.55%)
Mar 15, 2023 25.00 25.14 24.52 25.14 37,941 -0.21(-0.83%)
Mar 14, 2023 25.25 25.69 25.00 25.35 56,569 +0.31(+1.22%)
Mar 13, 2023 25.00 25.43 24.54 25.04 85,418 -0.66(-2.55%)
Mar 10, 2023 26.50 26.50 25.51 25.70 155,235 -1.60(-5.86%)
Mar 09, 2023 27.45 27.90 27.25 27.30 76,415 -0.45(-1.62%)
Mar 08, 2023 27.46 27.80 27.46 27.75 97,357 -0.12(-0.43%)
Mar 07, 2023 28.12 28.94 27.87 27.87 98,931 -0.87(-3.03%)
Mar 06, 2023 28.62 29.18 28.62 28.74 192,368 -0.26(-0.90%)
Mar 03, 2023 28.30 29.00 28.15 29.00 105,236 +0.21(+0.75%)
Mar 02, 2023 28.75 28.85 28.36 28.79 52,162 +0.48(+1.68%)
Mar 01, 2023 28.24 29.00 28.20 28.31 82,334 +1.38(+5.12%)
Feb 28, 2023 26.60 27.20 26.60 26.93 99,892 -0.37(-1.35%)
Feb 27, 2023 27.67 27.75 27.11 27.30 124,681 -0.48(-1.73%)
Feb 24, 2023 28.04 28.39 27.64 27.78 143,795 -0.46(-1.62%)
Feb 23, 2023 28.52 29.76 28.10 28.24 64,305 -0.29(-1.01%)
Feb 22, 2023 28.85 28.90 28.41 28.52 75,126 -0.28(-0.95%)
Feb 21, 2023 29.00 29.34 28.60 28.80 122,603 -0.50(-1.71%)
Feb 17, 2023 29.55 29.55 29.00 29.30 161,208 -0.81(-2.69%)
Feb 16, 2023 30.11 30.29 29.75 30.11 221,131 -0.49(-1.60%)
Feb 15, 2023 30.00 30.65 30.00 30.60 146,143 +0.04(+0.13%)
Feb 14, 2023 30.59 30.60 30.25 30.56 61,774 -0.34(-1.10%)
Feb 13, 2023 30.00 31.85 30.00 30.90 104,306 +0.54(+1.78%)
Feb 10, 2023 30.22 31.22 30.22 30.36 117,091 -0.92(-2.94%)
Feb 09, 2023 31.49 31.77 31.28 31.28 115,648 +0.92(+3.03%)
Feb 08, 2023 31.00 31.09 30.01 30.36 104,973 -0.73(-2.35%)
Feb 07, 2023 31.22 31.50 30.77 31.09 93,397 -0.19(-0.60%)
Feb 06, 2023 31.19 31.36 30.65 31.28 161,840 -1.14(-3.53%)
Feb 03, 2023 32.08 32.98 32.08 32.42 157,010 -0.83(-2.50%)
Feb 02, 2023 33.50 33.87 33.05 33.25 196,004 -0.25(-0.75%)
Feb 01, 2023 33.00 33.94 32.92 33.50 249,606 +1.77(+5.56%)
Jan 31, 2023 31.63 31.77 31.30 31.73 137,391 -0.30(-0.95%)
Jan 30, 2023 31.75 32.47 31.42 32.04 179,759 +0.07(+0.22%)
Jan 27, 2023 31.60 32.04 31.25 31.97 166,810 +0.94(+3.03%)
Jan 26, 2023 30.16 31.46 30.13 31.03 171,691 +1.37(+4.62%)
Jan 25, 2023 29.01 30.00 29.00 29.66 55,546 +0.01(+0.03%)
Jan 24, 2023 29.10 30.01 29.10 29.65 69,178 -0.11(-0.36%)
Jan 23, 2023 28.72 29.98 28.72 29.76 94,505 +0.51(+1.74%)
Jan 20, 2023 29.01 29.93 28.71 29.25 104,044 +0.17(+0.59%)
Jan 19, 2023 28.05 29.15 28.05 29.08 96,979 +1.03(+3.66%)
Jan 18, 2023 27.27 29.00 27.27 28.05 58,052 -0.38(-1.33%)
Jan 17, 2023 28.52 28.52 28.30 28.43 182,885 -1.17(-3.95%)
Jan 13, 2023 29.39 29.66 29.00 29.60 131,823 -0.10(-0.34%)
Jan 12, 2023 29.03 29.85 29.03 29.70 162,486 +1.63(+5.81%)
Jan 11, 2023 27.26 28.50 27.26 28.07 124,311 +1.36(+5.09%)
Jan 10, 2023 26.38 26.83 26.34 26.71 90,252 +0.64(+2.45%)
Jan 09, 2023 26.51 26.52 25.78 26.07 212,488 -0.23(-0.87%)
Jan 06, 2023 26.10 26.38 25.58 26.30 116,613 -0.41(-1.55%)
Jan 05, 2023 27.15 27.15 26.50 26.71 107,575 -0.15(-0.54%)
Jan 04, 2023 25.69 26.92 25.69 26.86 94,374 +1.29(+5.02%)
Jan 03, 2023 25.33 26.00 25.33 25.57 52,402 +1.00(+4.09%)
Dec 30, 2022 24.20 24.80 24.20 24.57 82,656 -0.23(-0.93%)
Dec 29, 2022 24.01 25.00 24.01 24.80 64,151 +0.45(+1.85%)
Dec 28, 2022 23.96 24.75 23.91 24.35 81,192 -0.05(-0.20%)
Dec 27, 2022 24.09 24.94 24.09 24.40 167,702 -0.07(-0.29%)
Dec 23, 2022 24.88 24.88 24.36 24.47 33,515 -0.54(-2.14%)
Dec 22, 2022 25.33 26.00 24.80 25.00 73,021 -0.96(-3.72%)
Dec 21, 2022 25.25 25.97 24.96 25.97 76,189 +0.32(+1.25%)
Dec 20, 2022 25.39 26.00 25.07 25.65 78,589 -0.02(-0.08%)
Dec 19, 2022 25.67 26.94 25.67 25.67 123,527 -0.75(-2.84%)
Dec 16, 2022 26.69 26.84 26.01 26.42 539,330 -0.01(-0.06%)
Dec 15, 2022 25.96 27.25 25.96 26.43 84,930 +0.08(+0.32%)
Dec 14, 2022 26.50 26.68 26.27 26.35 252,190 -0.40(-1.50%)
Dec 13, 2022 26.63 27.85 26.58 26.75 177,687 -0.33(-1.22%)
Dec 12, 2022 27.00 27.25 26.78 27.08 77,433 +0.04(+0.15%)
Dec 09, 2022 27.60 27.97 27.02 27.04 80,238 -0.56(-2.03%)
Dec 08, 2022 27.00 27.77 27.00 27.60 357,067 +1.40(+5.34%)
Dec 07, 2022 25.84 26.25 25.15 26.20 140,349 +0.52(+2.02%)
Dec 06, 2022 25.08 25.71 25.08 25.68 92,003 +1.09(+4.43%)
Dec 05, 2022 25.48 25.48 24.50 24.59 192,685 -1.30(-5.00%)
Dec 02, 2022 24.70 26.00 24.46 25.89 237,772 +0.81(+3.24%)
Dec 01, 2022 25.27 25.64 24.89 25.07 87,976 -0.56(-2.19%)
Nov 30, 2022 24.06 25.67 24.05 25.64 259,182 +2.32(+9.93%)
Nov 29, 2022 22.71 23.35 22.71 23.32 130,557 +1.17(+5.28%)
Nov 28, 2022 21.50 22.40 21.48 22.15 92,250 +0.25(+1.14%)
Nov 25, 2022 22.69 22.72 21.29 21.90 106,251 -0.80(-3.52%)
Nov 23, 2022 22.11 23.26 22.11 22.70 102,942 +0.10(+0.44%)
Nov 22, 2022 23.00 23.41 22.45 22.60 132,816 -0.92(-3.91%)
Nov 21, 2022 23.50 23.62 23.02 23.52 60,155 -0.10(-0.42%)
Nov 18, 2022 23.04 24.50 23.04 23.62 47,720 -0.50(-2.09%)
Nov 17, 2022 23.86 24.21 23.50 24.12 30,291 +0.03(+0.11%)
Nov 16, 2022 24.88 24.88 24.10 24.10 45,820 -0.77(-3.10%)
Nov 15, 2022 24.99 25.23 24.30 24.87 66,131 +0.37(+1.49%)
Nov 14, 2022 25.00 25.20 24.00 24.50 76,083 -0.30(-1.19%)
Nov 11, 2022 25.63 25.63 24.38 24.80 193,250 +0.56(+2.31%)
Nov 10, 2022 23.87 24.24 23.10 24.24 118,980 +1.19(+5.17%)
Nov 09, 2022 24.01 24.01 22.92 23.05 74,445 -2.08(-8.27%)
Nov 08, 2022 24.68 25.31 24.68 25.12 57,855 +0.00(+0.00%)
Nov 07, 2022 24.92 26.02 24.92 25.12 76,059 +0.77(+3.18%)
Nov 04, 2022 25.14 25.60 24.24 24.35 165,659 -0.15(-0.61%)
Nov 03, 2022 24.41 24.50 23.80 24.50 56,366 +0.58(+2.42%)
Nov 02, 2022 24.29 24.40 23.70 23.92 117,245 +0.62(+2.66%)
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.