Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.03 33.33 32.81 33.25 5,218,280 +0.34(+1.04%)
Nov 29, 2023 32.75 33.08 32.75 32.90 5,118,718 +0.34(+1.05%)
Nov 28, 2023 32.46 32.77 32.42 32.56 4,552,937 +0.20(+0.62%)
Nov 27, 2023 32.48 32.58 32.28 32.36 9,570,348 -0.28(-0.85%)
Nov 24, 2023 32.40 32.74 32.38 32.64 1,766,903 +0.29(+0.88%)
Nov 22, 2023 32.04 32.41 31.94 32.35 6,703,138 +0.07(+0.21%)
Nov 21, 2023 32.13 32.38 32.02 32.28 6,069,858 +0.17(+0.53%)
Nov 20, 2023 32.13 32.28 32.03 32.11 10,432,360 +0.00(+0.00%)
Nov 17, 2023 31.67 32.23 31.60 32.11 7,839,490 +0.74(+2.37%)
Nov 16, 2023 31.73 31.88 31.23 31.37 10,058,760 -0.48(-1.50%)
Nov 15, 2023 31.77 32.14 31.72 31.84 5,018,170 +0.12(+0.39%)
Nov 14, 2023 32.08 32.11 31.63 31.72 14,442,588 +0.95(+3.09%)
Nov 13, 2023 30.40 30.81 30.31 30.77 8,364,983 +0.37(+1.23%)
Nov 10, 2023 30.51 30.61 30.12 30.40 3,647,796 +0.03(+0.09%)
Nov 09, 2023 30.68 30.88 30.36 30.37 3,488,289 -0.17(-0.57%)
Nov 08, 2023 30.46 30.79 30.40 30.54 4,132,490 -0.07(-0.24%)
Nov 07, 2023 30.54 30.79 30.45 30.61 4,539,417 -0.19(-0.62%)
Nov 06, 2023 30.99 31.04 30.74 30.81 4,688,662 +0.02(+0.06%)
Nov 03, 2023 30.85 31.10 30.57 30.79 12,630,358 +0.29(+0.95%)
Nov 02, 2023 29.72 30.63 29.71 30.50 7,539,684 +1.01(+3.43%)
Nov 01, 2023 29.29 29.54 29.07 29.49 7,955,224 +0.33(+1.12%)
Oct 31, 2023 29.01 29.22 28.83 29.16 5,180,597 +0.16(+0.56%)
Oct 30, 2023 28.79 29.10 28.64 28.99 4,861,190 +0.43(+1.50%)
Oct 27, 2023 29.27 29.30 28.49 28.57 5,990,982 -0.56(-1.91%)
Oct 26, 2023 29.18 29.36 29.01 29.12 5,241,825 -0.24(-0.81%)
Oct 25, 2023 29.10 29.47 28.96 29.36 6,856,376 +0.12(+0.40%)
Oct 24, 2023 29.39 29.43 29.08 29.24 7,117,073 +0.01(+0.03%)
Oct 23, 2023 28.88 29.35 28.64 29.23 10,750,262 +0.27(+0.94%)
Oct 20, 2023 29.13 29.14 28.79 28.96 7,746,799 -0.25(-0.84%)
Oct 19, 2023 29.22 29.47 29.00 29.20 9,020,702 -0.08(-0.28%)
Oct 18, 2023 29.62 29.62 29.07 29.29 7,934,134 -0.37(-1.26%)
Oct 17, 2023 29.84 30.05 29.51 29.66 8,458,661 -0.51(-1.69%)
Oct 16, 2023 29.95 30.25 29.74 30.17 4,463,613 +0.38(+1.28%)
Oct 13, 2023 29.92 29.94 29.53 29.79 5,069,141 +0.16(+0.55%)
Oct 12, 2023 29.99 30.00 29.31 29.62 4,643,859 -0.24(-0.79%)
Oct 11, 2023 29.53 29.90 29.49 29.86 3,197,916 +0.36(+1.20%)
Oct 10, 2023 29.44 29.57 29.17 29.50 5,539,590 +0.05(+0.15%)
Oct 09, 2023 29.31 29.56 29.20 29.46 3,438,823 +0.50(+1.73%)
Oct 06, 2023 28.74 29.00 28.46 28.96 4,045,241 +0.06(+0.22%)
Oct 05, 2023 28.39 29.00 28.37 28.89 4,325,585 +0.34(+1.18%)
Oct 04, 2023 28.60 28.68 28.24 28.56 5,476,048 -0.17(-0.60%)
Oct 03, 2023 28.89 28.99 28.39 28.73 9,937,778 -0.38(-1.31%)
Oct 02, 2023 30.16 30.18 28.84 29.11 11,218,009 -1.09(-3.62%)
Sep 29, 2023 30.72 30.81 30.18 30.21 5,523,291 -0.32(-1.04%)
Sep 28, 2023 30.61 30.69 30.37 30.52 4,199,684 -0.08(-0.27%)
Sep 27, 2023 30.85 30.91 30.26 30.61 9,092,581 -0.05(-0.18%)
Sep 26, 2023 31.17 31.18 30.63 30.66 5,738,349 -0.70(-2.23%)
Sep 25, 2023 31.35 31.44 31.28 31.36 7,758,167 -0.05(-0.17%)
Sep 22, 2023 31.34 31.61 31.20 31.42 4,882,633 +0.20(+0.64%)
Sep 21, 2023 31.73 31.82 31.21 31.22 6,763,836 -0.59(-1.86%)
Sep 20, 2023 31.76 32.26 31.74 31.81 4,219,176 +0.00(+0.00%)
Sep 19, 2023 32.08 32.24 31.61 31.81 4,955,467 -0.06(-0.20%)
Sep 18, 2023 32.11 32.12 31.67 31.87 4,389,018 -0.06(-0.20%)
Sep 15, 2023 32.04 32.18 31.77 31.93 8,330,211 -0.21(-0.65%)
Sep 14, 2023 31.62 32.16 31.49 32.14 8,807,014 +0.91(+2.91%)
Sep 13, 2023 31.26 31.37 31.00 31.23 8,962,717 +0.16(+0.53%)
Sep 12, 2023 30.81 31.08 30.75 31.07 8,505,866 +0.39(+1.28%)
Sep 11, 2023 30.76 30.94 30.66 30.68 5,165,300 +0.15(+0.51%)
Sep 08, 2023 30.42 30.72 30.33 30.52 8,339,455 +0.29(+0.96%)
Sep 07, 2023 30.29 30.42 30.03 30.23 9,910,821 +0.01(+0.03%)
Sep 06, 2023 30.26 30.69 29.94 30.22 39,681,708 -1.89(-5.89%)
Sep 05, 2023 32.35 32.43 32.10 32.12 5,054,977 -0.20(-0.62%)
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.