Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 32.62 34.11 32.35 33.48 2,571,064 +1.34(+4.17%)
Nov 29, 2023 31.43 34.11 31.43 32.14 1,801,743 +0.92(+2.95%)
Nov 28, 2023 31.73 31.73 30.68 31.22 689,379 -0.61(-1.92%)
Nov 27, 2023 31.87 32.23 30.91 31.83 892,055 -0.14(-0.44%)
Nov 24, 2023 31.61 32.20 31.58 31.97 380,343 +0.06(+0.19%)
Nov 22, 2023 32.40 32.70 31.46 31.91 1,126,745 +0.17(+0.54%)
Nov 21, 2023 31.70 32.24 30.70 31.74 1,319,139 -0.57(-1.76%)
Nov 20, 2023 32.67 33.15 31.79 32.31 2,590,115 -0.13(-0.40%)
Nov 17, 2023 31.95 32.53 31.53 32.44 1,288,111 +0.76(+2.40%)
Nov 16, 2023 32.78 33.16 31.03 31.68 1,481,299 -1.15(-3.50%)
Nov 15, 2023 33.63 35.22 32.82 32.83 1,802,546 -1.46(-4.26%)
Nov 14, 2023 33.38 34.40 33.02 34.29 1,614,558 +2.28(+7.12%)
Nov 13, 2023 31.84 33.05 31.59 32.01 1,542,389 -0.50(-1.54%)
Nov 10, 2023 33.12 33.81 32.33 32.51 1,475,478 -0.60(-1.81%)
Nov 09, 2023 35.40 35.74 33.03 33.11 850,596 -1.65(-4.75%)
Nov 08, 2023 35.63 35.78 34.47 34.76 987,017 -1.09(-3.04%)
Nov 07, 2023 35.45 36.00 34.91 35.85 1,298,944 +1.42(+4.12%)
Nov 06, 2023 35.78 36.28 33.60 34.43 1,456,808 -1.89(-5.20%)
Nov 03, 2023 35.45 36.78 35.01 36.32 2,030,603 +1.68(+4.85%)
Nov 02, 2023 35.94 36.28 34.58 34.64 1,785,245 -0.46(-1.31%)
Nov 01, 2023 34.93 35.24 34.21 35.10 1,942,721 +0.24(+0.69%)
Oct 31, 2023 31.64 36.53 31.46 34.86 3,914,265 +2.77(+8.63%)
Oct 30, 2023 31.82 32.65 31.50 32.09 2,040,802 +0.35(+1.10%)
Oct 27, 2023 32.10 32.52 30.37 31.74 2,375,558 -0.67(-2.07%)
Oct 26, 2023 33.03 33.35 32.27 32.41 755,983 -0.18(-0.55%)
Oct 25, 2023 31.44 33.01 31.08 32.59 1,586,255 +0.73(+2.29%)
Oct 24, 2023 32.47 33.10 31.58 31.86 1,026,381 -0.02(-0.06%)
Oct 23, 2023 32.89 33.39 31.88 31.88 788,914 -1.23(-3.71%)
Oct 20, 2023 33.33 34.06 32.93 33.11 1,337,065 +0.30(+0.91%)
Oct 19, 2023 34.43 34.43 32.49 32.81 1,943,583 -1.49(-4.34%)
Oct 18, 2023 35.18 35.65 33.98 34.30 1,600,810 -1.08(-3.05%)
Oct 17, 2023 34.44 36.16 34.44 35.38 1,712,897 +0.73(+2.11%)
Oct 16, 2023 34.06 35.70 32.99 34.65 1,749,863 +0.44(+1.29%)
Oct 13, 2023 33.42 35.33 32.79 34.21 1,555,468 +0.82(+2.46%)
Oct 12, 2023 35.89 35.89 32.49 33.39 1,915,492 -2.58(-7.17%)
Oct 11, 2023 35.14 36.00 34.26 35.97 3,245,804 +1.10(+3.15%)
Oct 10, 2023 31.79 35.05 31.63 34.87 4,580,726 +3.17(+10.00%)
Oct 09, 2023 30.85 31.77 30.10 31.70 1,505,763 +1.10(+3.59%)
Oct 06, 2023 27.34 31.36 26.83 30.60 2,580,718 +3.13(+11.39%)
Oct 05, 2023 26.95 27.70 26.55 27.47 939,934 +0.42(+1.55%)
Oct 04, 2023 26.85 27.33 25.98 27.05 1,267,191 +0.17(+0.63%)
Oct 03, 2023 27.91 28.17 26.57 26.88 1,386,825 -1.01(-3.62%)
Oct 02, 2023 29.36 29.40 27.56 27.89 1,580,843 -1.57(-5.33%)
Sep 29, 2023 31.01 31.09 29.25 29.46 1,689,258 -1.34(-4.35%)
Sep 28, 2023 29.81 31.72 28.96 30.80 1,663,415 +0.88(+2.94%)
Sep 27, 2023 30.01 30.55 29.71 29.92 706,437 -0.08(-0.27%)
Sep 26, 2023 30.08 30.66 29.79 30.00 1,035,919 +0.02(+0.07%)
Sep 25, 2023 30.79 30.49 29.90 29.98 608,577 -0.97(-3.13%)
Sep 22, 2023 31.40 31.54 30.84 30.95 407,738 -0.29(-0.93%)
Sep 21, 2023 31.44 31.90 30.59 31.24 1,004,769 -0.73(-2.28%)
Sep 20, 2023 32.76 33.03 31.96 31.97 849,371 -0.96(-2.92%)
Sep 19, 2023 33.87 34.38 32.83 32.93 864,432 -0.94(-2.78%)
Sep 18, 2023 34.12 34.59 33.17 33.87 1,410,976 -0.36(-1.05%)
Sep 15, 2023 34.52 34.52 33.65 34.23 1,499,130 +0.02(+0.06%)
Sep 14, 2023 34.86 35.27 34.16 34.21 1,366,072 -0.59(-1.70%)
Sep 13, 2023 35.08 35.21 34.41 34.80 734,779 -0.25(-0.71%)
Sep 12, 2023 34.73 35.22 34.24 35.05 579,892 +0.32(+0.92%)
Sep 11, 2023 36.06 36.06 34.66 34.73 845,354 -1.33(-3.69%)
Sep 08, 2023 36.78 37.10 35.88 36.06 699,707 -0.55(-1.50%)
Sep 07, 2023 35.67 36.74 35.67 36.61 595,377 +0.80(+2.23%)
Sep 06, 2023 35.57 36.22 35.49 35.81 436,410 +0.65(+1.85%)
Sep 05, 2023 35.83 35.87 34.96 35.16 585,495 -0.84(-2.33%)
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.