Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 31.66 32.23 31.62 32.20 17,241,328 +0.57(+1.80%)
Nov 29, 2023 31.99 32.06 31.55 31.63 9,443,973 -0.21(-0.66%)
Nov 28, 2023 31.70 32.06 31.67 31.84 11,196,869 +0.11(+0.34%)
Nov 27, 2023 32.31 32.33 31.70 31.73 10,037,689 -0.70(-2.14%)
Nov 24, 2023 32.33 32.43 32.17 32.43 7,269,743 +0.09(+0.28%)
Nov 22, 2023 32.22 32.39 32.05 32.34 13,215,611 +0.30(+0.93%)
Nov 21, 2023 31.89 32.12 31.72 32.04 14,100,584 +0.19(+0.59%)
Nov 20, 2023 31.29 31.91 31.24 31.85 13,303,573 +0.44(+1.39%)
Nov 17, 2023 31.23 31.55 31.23 31.41 13,425,291 +0.29(+0.93%)
Nov 16, 2023 30.97 31.18 30.66 31.12 13,552,431 +0.34(+1.10%)
Nov 15, 2023 30.91 31.11 30.69 30.79 14,668,402 -0.12(-0.39%)
Nov 14, 2023 30.74 31.17 30.74 30.91 13,388,465 +0.66(+2.17%)
Nov 13, 2023 30.39 30.47 30.10 30.25 10,222,139 -0.25(-0.81%)
Nov 10, 2023 30.19 30.58 30.03 30.50 11,449,587 +0.53(+1.76%)
Nov 09, 2023 30.24 30.32 29.93 29.97 9,261,911 -0.20(-0.66%)
Nov 08, 2023 30.26 30.39 30.00 30.17 7,899,100 +0.02(+0.07%)
Nov 07, 2023 30.00 30.18 29.81 30.15 11,366,829 -0.03(-0.10%)
Nov 06, 2023 30.22 30.38 29.95 30.18 8,802,525 -0.02(-0.07%)
Nov 03, 2023 30.35 30.49 30.07 30.20 9,531,950 +0.01(+0.03%)
Nov 02, 2023 29.60 30.28 29.44 30.19 16,703,184 +0.81(+2.77%)
Nov 01, 2023 29.65 29.79 29.18 29.38 16,380,078 -0.28(-0.94%)
Oct 31, 2023 29.19 29.74 29.09 29.65 11,141,109 +0.45(+1.53%)
Oct 30, 2023 29.20 29.37 28.65 29.21 10,763,578 +0.16(+0.55%)
Oct 27, 2023 29.38 29.49 28.84 29.05 14,590,572 -0.35(-1.18%)
Oct 26, 2023 29.33 29.90 29.33 29.40 14,827,062 -0.01(-0.03%)
Oct 25, 2023 29.32 29.60 28.86 29.41 15,625,831 -0.08(-0.27%)
Oct 24, 2023 30.07 30.21 29.37 29.48 14,832,138 -0.48(-1.59%)
Oct 23, 2023 30.51 30.75 29.94 29.96 11,555,878 -0.60(-1.95%)
Oct 20, 2023 31.02 31.29 30.19 30.56 21,669,758 +0.22(+0.72%)
Oct 19, 2023 30.70 30.95 30.29 30.34 22,189,740 -0.13(-0.42%)
Oct 18, 2023 30.86 30.89 30.43 30.47 14,437,038 -0.70(-2.23%)
Oct 17, 2023 31.20 31.44 31.02 31.16 8,722,098 -0.04(-0.13%)
Oct 16, 2023 31.12 31.50 31.09 31.20 11,495,847 +0.27(+0.87%)
Oct 13, 2023 30.90 31.36 30.85 30.93 9,114,074 -0.02(-0.06%)
Oct 12, 2023 31.45 31.47 30.59 30.95 13,070,951 -0.45(-1.42%)
Oct 11, 2023 31.72 31.79 31.23 31.40 11,141,610 +0.06(+0.19%)
Oct 10, 2023 30.97 31.36 30.94 31.34 11,883,757 +0.47(+1.51%)
Oct 09, 2023 30.56 30.97 30.52 30.88 11,494,059 +0.19(+0.61%)
Oct 06, 2023 30.03 30.91 29.93 30.69 11,859,982 +0.48(+1.58%)
Oct 05, 2023 30.64 30.67 30.03 30.21 13,948,809 -0.44(-1.43%)
Oct 04, 2023 30.59 30.76 30.26 30.65 11,986,577 +0.08(+0.26%)
Oct 03, 2023 30.22 30.76 30.13 30.57 17,854,452 +0.23(+0.75%)
Oct 02, 2023 30.40 30.49 29.96 30.34 16,897,528 -0.21(-0.68%)
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%)
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.