Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 33.07 33.07 31.75 32.82 40,800 -0.10(-0.30%)
Nov 29, 2023 33.38 34.42 32.65 32.92 50,484 -0.05(-0.15%)
Nov 28, 2023 33.56 33.62 32.58 32.97 44,781 -0.76(-2.25%)
Nov 27, 2023 33.52 34.08 33.24 33.73 38,837 -0.13(-0.38%)
Nov 24, 2023 34.14 34.42 33.41 33.86 60,197 -0.30(-0.88%)
Nov 22, 2023 34.07 34.59 33.58 34.16 63,838 +0.27(+0.80%)
Nov 21, 2023 34.50 34.98 33.82 33.89 60,821 -1.03(-2.95%)
Nov 20, 2023 34.79 35.75 34.70 34.92 121,019 -0.17(-0.48%)
Nov 17, 2023 34.47 35.15 34.05 35.09 172,995 +1.06(+3.11%)
Nov 16, 2023 33.82 34.23 31.93 34.03 73,430 +0.21(+0.62%)
Nov 15, 2023 34.77 34.92 33.60 33.82 130,875 -0.82(-2.37%)
Nov 14, 2023 33.66 34.64 33.49 34.64 92,061 +2.28(+7.05%)
Nov 13, 2023 31.70 32.80 31.64 32.36 89,100 +0.96(+3.06%)
Nov 10, 2023 31.47 31.48 30.30 31.40 78,821 +0.13(+0.42%)
Nov 09, 2023 33.08 34.48 31.13 31.27 50,200 -1.97(-5.93%)
Nov 08, 2023 32.50 34.19 31.76 33.24 92,147 +2.28(+7.36%)
Nov 07, 2023 30.67 31.20 30.57 30.96 23,287 +0.50(+1.64%)
Nov 06, 2023 30.86 31.07 30.41 30.46 22,614 -0.59(-1.90%)
Nov 03, 2023 29.78 31.44 29.76 31.05 56,639 +1.39(+4.69%)
Nov 02, 2023 30.02 30.31 29.30 29.66 54,250 -0.12(-0.40%)
Nov 01, 2023 29.36 29.79 29.05 29.78 27,068 +0.32(+1.09%)
Oct 31, 2023 29.10 29.61 28.90 29.46 28,030 +0.52(+1.80%)
Oct 30, 2023 28.88 29.06 28.33 28.94 23,111 +0.34(+1.19%)
Oct 27, 2023 28.64 29.12 28.28 28.60 27,794 +0.13(+0.46%)
Oct 26, 2023 28.71 29.05 28.24 28.47 27,589 -0.25(-0.87%)
Oct 25, 2023 29.09 29.59 28.56 28.72 44,953 -0.59(-2.01%)
Oct 24, 2023 29.11 29.61 29.06 29.31 36,026 +0.54(+1.88%)
Oct 23, 2023 29.47 29.62 28.74 28.77 591,092 -0.77(-2.61%)
Oct 20, 2023 29.59 29.88 29.25 29.54 36,709 +0.12(+0.41%)
Oct 19, 2023 29.68 29.80 29.00 29.42 39,321 -0.24(-0.81%)
Oct 18, 2023 30.54 30.57 29.60 29.66 32,419 -0.82(-2.69%)
Oct 17, 2023 30.58 31.23 30.45 30.48 66,913 -0.11(-0.36%)
Oct 16, 2023 29.67 30.78 29.78 30.59 46,382 +0.94(+3.17%)
Oct 13, 2023 30.33 30.33 29.59 29.65 24,535 -0.57(-1.89%)
Oct 12, 2023 31.81 31.81 29.99 30.22 50,517 -1.17(-3.73%)
Oct 11, 2023 31.84 32.23 30.60 31.39 42,013 -0.43(-1.35%)
Oct 10, 2023 31.61 32.20 31.22 31.82 38,436 +0.33(+1.05%)
Oct 09, 2023 31.35 32.21 31.09 31.49 37,423 +0.09(+0.29%)
Oct 06, 2023 30.93 31.75 29.76 31.40 35,024 +0.20(+0.64%)
Oct 05, 2023 31.23 31.35 30.45 31.20 48,562 +0.17(+0.55%)
Oct 04, 2023 30.56 31.18 30.12 31.03 29,068 +0.34(+1.11%)
Oct 03, 2023 30.77 31.02 30.36 30.69 32,584 -0.18(-0.58%)
Oct 02, 2023 31.71 32.24 30.41 30.87 67,996 -1.22(-3.80%)
Sep 29, 2023 31.34 32.54 31.34 32.09 72,220 +0.88(+2.82%)
Sep 28, 2023 31.03 32.32 31.01 31.21 31,562 +0.11(+0.35%)
Sep 27, 2023 31.48 31.94 30.76 31.10 41,693 -0.35(-1.11%)
Sep 26, 2023 31.89 32.51 31.37 31.45 33,147 -0.68(-2.12%)
Sep 25, 2023 32.19 32.27 31.88 32.13 26,342 -0.31(-0.96%)
Sep 22, 2023 32.68 33.10 32.29 32.44 37,759 -0.31(-0.95%)
Sep 21, 2023 32.72 33.09 32.25 32.75 26,470 -0.34(-1.03%)
Sep 20, 2023 34.46 34.46 33.02 33.09 25,627 -0.97(-2.85%)
Sep 19, 2023 33.55 34.41 33.47 34.06 37,008 +0.28(+0.83%)
Sep 18, 2023 34.55 35.17 33.65 33.78 29,665 -0.85(-2.45%)
Sep 15, 2023 35.06 35.37 34.37 34.63 156,489 -0.50(-1.42%)
Sep 14, 2023 35.68 36.95 34.95 35.13 33,759 -0.45(-1.26%)
Sep 13, 2023 35.23 36.28 35.06 35.58 55,888 +0.05(+0.14%)
Sep 12, 2023 38.23 38.29 35.45 35.53 45,395 -2.72(-7.11%)
Sep 11, 2023 38.42 39.41 38.17 38.25 76,775 -0.11(-0.29%)
Sep 08, 2023 37.62 38.46 37.58 38.36 38,404 +0.59(+1.56%)
Sep 07, 2023 38.16 38.21 37.45 37.77 60,156 -0.35(-0.92%)
Sep 06, 2023 36.26 38.16 36.13 38.12 95,622 +1.76(+4.84%)
Sep 05, 2023 35.93 36.66 35.50 36.36 69,978 +0.16(+0.44%)
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.