Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.23 30.59 29.87 30.32 7,265,123 +0.12(+0.39%)
Nov 29, 2023 31.27 31.43 29.85 30.20 8,673,700 -1.47(-4.63%)
Nov 28, 2023 31.65 31.83 31.36 31.67 5,535,707 -0.01(-0.03%)
Nov 27, 2023 32.44 32.48 31.59 31.68 3,791,261 -0.75(-2.32%)
Nov 24, 2023 32.41 32.62 32.33 32.43 1,202,038 +0.13(+0.40%)
Nov 22, 2023 32.46 32.54 32.05 32.30 3,430,517 +0.14(+0.43%)
Nov 21, 2023 31.99 32.43 31.87 32.16 8,535,002 +0.26(+0.81%)
Nov 20, 2023 32.04 32.19 31.87 31.90 2,822,322 -0.33(-1.01%)
Nov 17, 2023 32.55 32.55 32.04 32.23 3,741,659 -0.14(-0.43%)
Nov 16, 2023 32.38 32.70 32.21 32.37 7,937,778 -0.08(-0.24%)
Nov 15, 2023 32.68 32.73 32.29 32.45 2,077,564 -0.18(-0.55%)
Nov 14, 2023 32.44 32.87 32.24 32.63 3,876,124 +0.49(+1.51%)
Nov 13, 2023 32.03 32.38 32.00 32.14 2,400,459 -0.07(-0.22%)
Nov 10, 2023 32.35 32.35 32.03 32.21 2,134,608 -0.01(-0.03%)
Nov 09, 2023 32.29 32.32 32.01 32.22 2,194,482 +0.04(+0.12%)
Nov 08, 2023 32.39 32.40 32.09 32.18 1,911,940 -0.12(-0.37%)
Nov 07, 2023 32.25 32.43 32.11 32.30 2,148,079 +0.06(+0.18%)
Nov 06, 2023 32.57 32.69 32.20 32.24 2,017,053 -0.34(-1.03%)
Nov 03, 2023 33.28 33.38 32.53 32.58 2,235,338 -0.31(-0.93%)
Nov 02, 2023 32.43 33.07 32.31 32.88 3,334,999 +0.73(+2.28%)
Nov 01, 2023 32.22 32.37 31.85 32.15 4,273,716 -0.11(-0.34%)
Oct 31, 2023 31.94 32.41 31.89 32.26 7,253,804 +0.49(+1.53%)
Oct 30, 2023 31.31 31.85 31.30 31.77 2,580,065 +0.66(+2.13%)
Oct 27, 2023 31.59 31.73 31.02 31.11 2,917,395 -0.64(-2.03%)
Oct 26, 2023 31.91 31.96 31.39 31.76 3,642,259 -0.08(-0.25%)
Oct 25, 2023 30.75 31.89 30.66 31.83 5,727,992 +1.15(+3.75%)
Oct 24, 2023 30.68 30.94 30.59 30.68 5,110,085 +0.00(+0.00%)
Oct 23, 2023 30.99 31.23 30.64 30.68 3,010,824 -0.46(-1.46%)
Oct 20, 2023 31.71 31.84 31.12 31.14 3,095,932 -0.40(-1.26%)
Oct 19, 2023 31.58 31.93 31.42 31.54 2,680,606 -0.04(-0.13%)
Oct 18, 2023 32.19 32.33 31.57 31.58 2,671,705 -0.55(-1.70%)
Oct 17, 2023 31.78 32.36 31.72 32.12 3,504,913 +0.29(+0.90%)
Oct 16, 2023 31.77 32.13 31.03 31.83 5,192,445 +0.10(+0.31%)
Oct 13, 2023 31.80 31.96 30.43 31.74 7,407,720 -0.37(-1.16%)
Oct 12, 2023 35.38 35.51 31.64 32.11 8,220,897 -3.50(-9.83%)
Oct 11, 2023 36.23 36.35 35.46 35.61 2,290,341 -0.57(-1.58%)
Oct 10, 2023 35.76 36.60 35.76 36.18 3,207,147 +0.75(+2.11%)
Oct 09, 2023 36.07 36.21 34.80 35.43 4,951,642 -0.81(-2.22%)
Oct 06, 2023 36.53 36.57 35.34 36.23 2,831,721 -0.47(-1.29%)
Oct 05, 2023 37.34 37.61 36.55 36.71 3,226,199 -0.74(-1.97%)
Oct 04, 2023 37.01 37.48 36.83 37.44 1,849,330 +0.39(+1.06%)
Oct 03, 2023 36.58 37.25 36.49 37.05 2,527,049 +0.16(+0.43%)
Oct 02, 2023 37.23 37.24 36.48 36.89 1,921,218 -0.48(-1.29%)
Sep 29, 2023 37.55 37.79 37.33 37.37 2,069,977 +0.00(+0.00%)
Sep 28, 2023 37.77 37.90 37.35 37.37 1,786,508 -0.29(-0.78%)
Sep 27, 2023 38.15 38.28 37.43 37.67 1,654,495 -0.51(-1.34%)
Sep 26, 2023 38.25 38.57 38.15 38.18 2,031,388 -0.08(-0.21%)
Sep 25, 2023 38.09 38.32 38.12 38.26 1,704,288 +0.02(+0.05%)
Sep 22, 2023 38.66 38.70 38.23 38.24 2,137,668 -0.41(-1.07%)
Sep 21, 2023 38.09 38.90 37.91 38.65 2,739,703 +0.53(+1.39%)
Sep 20, 2023 37.94 38.29 37.75 38.12 2,077,294 +0.35(+0.94%)
Sep 19, 2023 37.58 37.90 37.46 37.77 1,876,496 +0.21(+0.55%)
Sep 18, 2023 37.71 37.79 37.14 37.56 1,878,497 -0.02(-0.05%)
Sep 15, 2023 37.74 37.94 37.57 37.58 4,211,992 -0.17(-0.44%)
Sep 14, 2023 36.95 37.83 36.95 37.75 2,138,285 +0.85(+2.29%)
Sep 13, 2023 36.81 36.93 36.58 36.90 1,856,425 +0.15(+0.40%)
Sep 12, 2023 36.76 36.81 36.33 36.76 2,069,044 +0.04(+0.11%)
Sep 11, 2023 36.49 36.94 36.46 36.72 2,004,770 +0.24(+0.65%)
Sep 08, 2023 36.35 36.52 36.14 36.48 2,680,341 +0.14(+0.38%)
Sep 07, 2023 36.71 36.76 36.26 36.34 3,011,981 -0.27(-0.72%)
Sep 06, 2023 37.04 37.18 36.59 36.61 2,494,200 -0.39(-1.06%)
Sep 05, 2023 37.76 37.82 36.99 37.00 3,012,382 -0.74(-1.95%)
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.