Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.60 35.64 34.90 35.11 2,545,417 -0.32(-0.90%)
Nov 29, 2023 34.71 35.67 34.61 35.43 3,103,867 +0.97(+2.81%)
Nov 28, 2023 33.68 34.54 33.41 34.46 2,875,072 +0.75(+2.23%)
Nov 27, 2023 33.70 33.85 33.43 33.71 1,847,281 -0.30(-0.87%)
Nov 24, 2023 34.02 34.13 33.81 34.01 1,036,586 +0.00(+0.00%)
Nov 22, 2023 33.80 34.11 33.39 34.01 1,625,578 +0.38(+1.12%)
Nov 21, 2023 34.05 34.34 33.50 33.63 1,650,124 -0.65(-1.91%)
Nov 20, 2023 33.43 34.31 33.30 34.28 1,674,111 +0.72(+2.16%)
Nov 17, 2023 33.89 34.05 33.46 33.56 2,933,484 -0.20(-0.59%)
Nov 16, 2023 34.08 34.20 33.39 33.76 1,688,161 -0.39(-1.13%)
Nov 15, 2023 34.18 34.40 33.75 34.14 3,533,779 +0.04(+0.12%)
Nov 14, 2023 32.87 34.12 32.79 34.11 3,322,742 +2.21(+6.93%)
Nov 13, 2023 31.58 32.16 31.23 31.90 2,808,253 +0.13(+0.41%)
Nov 10, 2023 32.01 32.19 31.15 31.77 2,827,379 -0.14(-0.43%)
Nov 09, 2023 32.13 32.89 31.85 31.91 3,155,716 +0.02(+0.06%)
Nov 08, 2023 31.71 32.05 31.60 31.89 2,298,812 +0.18(+0.56%)
Nov 07, 2023 31.83 32.18 31.59 31.71 2,148,754 -0.37(-1.14%)
Nov 06, 2023 32.92 33.22 31.98 32.07 2,433,878 -0.86(-2.62%)
Nov 03, 2023 32.43 33.41 32.33 32.94 3,078,086 +1.11(+3.49%)
Nov 02, 2023 30.83 31.93 30.77 31.83 3,330,687 +1.58(+5.21%)
Nov 01, 2023 28.94 30.31 28.93 30.25 3,896,226 +1.37(+4.73%)
Oct 31, 2023 28.71 28.95 28.58 28.88 4,849,812 +0.01(+0.03%)
Oct 30, 2023 28.78 29.79 28.74 28.87 5,970,464 -0.01(-0.03%)
Oct 27, 2023 29.98 29.98 28.68 28.88 5,577,449 -0.73(-2.48%)
Oct 26, 2023 29.35 29.97 29.31 29.62 3,666,887 +0.08(+0.27%)
Oct 25, 2023 30.36 30.36 29.34 29.54 5,725,668 -1.13(-3.68%)
Oct 24, 2023 30.48 31.01 30.30 30.67 2,289,136 +0.21(+0.68%)
Oct 23, 2023 30.22 30.78 30.12 30.46 3,332,529 +0.03(+0.10%)
Oct 20, 2023 30.80 30.97 30.24 30.43 3,575,409 -0.50(-1.60%)
Oct 19, 2023 31.58 31.69 30.69 30.92 6,932,795 -0.82(-2.59%)
Oct 18, 2023 32.16 32.50 31.54 31.75 6,490,968 -1.04(-3.17%)
Oct 17, 2023 32.06 32.96 31.97 32.79 3,056,280 +0.28(+0.85%)
Oct 16, 2023 32.12 32.75 31.93 32.51 2,648,187 +0.63(+1.99%)
Oct 13, 2023 32.39 32.39 31.58 31.88 3,716,357 -0.34(-1.05%)
Oct 12, 2023 33.03 33.13 31.96 32.21 3,226,459 -0.79(-2.40%)
Oct 11, 2023 32.05 33.08 32.04 33.01 3,928,697 +1.08(+3.38%)
Oct 10, 2023 30.46 31.96 30.46 31.93 3,288,909 +1.59(+5.23%)
Oct 09, 2023 29.93 30.40 29.93 30.34 928,607 +0.07(+0.23%)
Oct 06, 2023 29.50 30.43 29.16 30.27 3,702,785 +0.57(+1.94%)
Oct 05, 2023 30.04 30.25 29.60 29.70 4,141,448 -0.33(-1.09%)
Oct 04, 2023 29.96 30.21 29.36 30.02 2,435,166 +0.17(+0.56%)
Oct 03, 2023 29.73 29.88 29.36 29.85 4,020,897 -0.01(-0.03%)
Oct 02, 2023 30.78 30.84 29.79 29.86 4,890,151 -1.12(-3.61%)
Sep 29, 2023 32.20 32.20 30.89 30.98 3,592,092 -0.80(-2.52%)
Sep 28, 2023 31.24 31.83 31.03 31.79 3,023,734 +0.62(+2.00%)
Sep 27, 2023 31.70 31.95 31.01 31.16 3,320,843 -0.46(-1.44%)
Sep 26, 2023 32.10 32.21 30.85 31.62 3,014,633 -0.84(-2.59%)
Sep 25, 2023 32.49 32.52 32.31 32.46 1,631,975 -0.07(-0.21%)
Sep 22, 2023 33.19 33.39 32.37 32.53 2,875,279 -0.21(-0.64%)
Sep 21, 2023 34.12 34.47 32.68 32.74 4,273,890 -1.86(-5.38%)
Sep 20, 2023 34.94 35.10 34.60 34.60 1,581,121 -0.22(-0.63%)
Sep 19, 2023 35.74 35.77 34.82 34.82 1,867,454 -0.76(-2.14%)
Sep 18, 2023 35.67 35.88 35.51 35.58 1,412,730 -0.11(-0.31%)
Sep 15, 2023 35.70 35.84 35.33 35.69 3,252,034 -0.08(-0.22%)
Sep 14, 2023 35.33 35.89 35.19 35.77 2,124,279 +0.88(+2.53%)
Sep 13, 2023 34.34 35.04 33.78 34.89 2,876,104 +0.62(+1.82%)
Sep 12, 2023 34.55 34.67 34.02 34.26 2,575,361 -0.27(-0.77%)
Sep 11, 2023 34.04 34.69 33.66 34.53 2,448,360 +0.67(+1.99%)
Sep 08, 2023 33.20 33.98 33.20 33.86 2,074,369 +0.55(+1.67%)
Sep 07, 2023 32.85 33.49 32.85 33.30 2,008,987 +0.07(+0.21%)
Sep 06, 2023 33.50 33.71 32.90 33.23 1,270,195 -0.29(-0.86%)
Sep 05, 2023 34.34 34.38 33.49 33.52 1,840,587 -0.84(-2.45%)
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.