Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 34.90 35.04 34.64 35.02 2,970,632 +0.49(+1.41%)
Nov 29, 2023 34.60 34.67 34.40 34.53 2,076,303 -0.15(-0.42%)
Nov 28, 2023 34.49 34.82 34.48 34.68 2,434,033 +0.01(+0.03%)
Nov 27, 2023 34.95 35.01 34.56 34.67 2,359,163 -0.18(-0.50%)
Nov 24, 2023 34.85 34.99 34.80 34.84 1,858,162 +0.59(+1.73%)
Nov 22, 2023 34.35 34.42 34.19 34.25 1,760,226 -0.18(-0.51%)
Nov 21, 2023 34.34 34.60 34.34 34.43 2,835,347 +0.26(+0.77%)
Nov 20, 2023 34.03 34.39 34.03 34.16 2,537,350 -0.09(-0.26%)
Nov 17, 2023 33.86 34.35 33.79 34.25 4,950,707 +0.74(+2.21%)
Nov 16, 2023 33.49 33.57 33.36 33.51 4,225,259 +0.30(+0.91%)
Nov 15, 2023 33.14 33.43 33.12 33.21 4,588,777 -0.01(-0.03%)
Nov 14, 2023 33.38 33.43 33.14 33.22 3,556,238 -0.13(-0.38%)
Nov 13, 2023 33.24 33.35 33.07 33.34 4,423,275 +0.19(+0.58%)
Nov 10, 2023 33.17 33.21 32.65 33.15 4,077,306 -0.05(-0.14%)
Nov 09, 2023 33.78 33.79 33.18 33.20 4,158,323 -0.58(-1.71%)
Nov 08, 2023 33.85 34.01 33.67 33.78 2,885,952 +0.08(+0.23%)
Nov 07, 2023 33.70 33.80 33.63 33.70 2,774,324 +0.18(+0.55%)
Nov 06, 2023 33.39 33.67 33.30 33.52 2,938,828 +0.34(+1.02%)
Nov 03, 2023 33.07 33.38 33.06 33.18 4,864,394 +0.26(+0.79%)
Nov 02, 2023 32.75 32.95 32.44 32.92 5,385,087 -0.40(-1.19%)
Nov 01, 2023 33.00 33.62 32.65 33.31 8,471,184 -1.08(-3.14%)
Oct 31, 2023 34.10 34.40 33.93 34.39 5,943,154 +0.41(+1.22%)
Oct 30, 2023 34.06 34.21 33.89 33.98 3,632,895 +0.68(+2.05%)
Oct 27, 2023 34.13 34.13 33.23 33.30 5,494,989 -1.08(-3.14%)
Oct 26, 2023 34.80 34.88 34.33 34.37 4,524,125 -0.36(-1.03%)
Oct 25, 2023 34.81 34.96 34.52 34.73 2,404,389 +0.07(+0.19%)
Oct 24, 2023 34.47 34.67 34.40 34.66 2,549,180 +0.17(+0.50%)
Oct 23, 2023 34.45 34.65 34.36 34.49 3,926,469 +0.21(+0.62%)
Oct 20, 2023 34.24 34.43 34.23 34.28 2,923,665 +0.18(+0.54%)
Oct 19, 2023 34.53 34.55 33.96 34.10 4,202,808 -0.87(-2.48%)
Oct 18, 2023 35.28 35.43 34.90 34.96 2,798,605 -0.37(-1.04%)
Oct 17, 2023 35.31 35.64 35.16 35.33 3,587,594 +0.09(+0.25%)
Oct 16, 2023 34.98 35.32 34.93 35.24 2,841,075 -0.10(-0.27%)
Oct 13, 2023 35.55 35.81 35.29 35.34 2,515,748 -0.32(-0.89%)
Oct 12, 2023 35.91 36.05 35.64 35.66 4,548,643 -0.53(-1.46%)
Oct 11, 2023 36.23 36.32 35.98 36.19 3,088,644 +0.21(+0.59%)
Oct 10, 2023 35.89 36.10 35.85 35.97 2,175,012 +0.23(+0.65%)
Oct 09, 2023 35.60 35.78 35.37 35.74 2,762,847 +0.43(+1.23%)
Oct 06, 2023 35.16 35.45 34.90 35.31 3,910,761 +0.47(+1.36%)
Oct 05, 2023 34.63 34.88 34.57 34.84 2,490,461 +0.08(+0.22%)
Oct 04, 2023 34.86 34.92 34.53 34.76 3,544,276 +0.18(+0.53%)
Oct 03, 2023 34.86 34.89 34.46 34.58 3,043,539 -0.19(-0.55%)
Oct 02, 2023 34.77 34.83 34.51 34.77 3,308,767 -0.15(-0.44%)
Sep 29, 2023 35.19 35.32 34.77 34.92 4,372,321 -0.09(-0.25%)
Sep 28, 2023 35.35 35.50 34.97 35.01 8,444,259 -0.67(-1.89%)
Sep 27, 2023 35.83 35.93 35.45 35.69 2,977,794 -0.23(-0.64%)
Sep 26, 2023 36.25 36.37 35.92 35.92 3,042,069 -0.41(-1.14%)
Sep 25, 2023 36.01 36.34 36.26 36.33 5,296,145 +0.27(+0.75%)
Sep 22, 2023 36.22 36.36 36.00 36.06 4,625,691 -0.18(-0.50%)
Sep 21, 2023 36.49 36.59 36.23 36.24 4,517,891 -0.43(-1.18%)
Sep 20, 2023 36.51 36.81 36.47 36.68 4,535,093 +0.57(+1.57%)
Sep 19, 2023 35.92 36.11 35.84 36.11 2,449,336 +0.13(+0.35%)
Sep 18, 2023 36.32 36.37 35.88 35.98 3,494,088 -0.08(-0.21%)
Sep 15, 2023 36.32 36.42 36.00 36.06 4,946,913 +0.04(+0.11%)
Sep 14, 2023 35.74 36.02 35.69 36.02 4,423,869 +0.61(+1.71%)
Sep 13, 2023 35.38 35.49 35.31 35.42 4,324,074 -0.10(-0.27%)
Sep 12, 2023 35.61 35.64 35.23 35.51 3,247,741 -0.15(-0.43%)
Sep 11, 2023 35.41 35.80 35.24 35.67 6,168,410 +0.45(+1.29%)
Sep 08, 2023 34.26 35.26 34.12 35.21 12,228,097 +1.84(+5.51%)
Sep 07, 2023 33.30 33.46 33.21 33.37 2,523,280 +0.22(+0.67%)
Sep 06, 2023 33.33 33.35 33.06 33.15 2,356,633 -0.14(-0.43%)
Sep 05, 2023 33.69 33.71 33.27 33.30 2,465,948 -0.45(-1.34%)
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.