Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 36.43 36.70 35.70 36.05 392,897 -0.32(-0.87%)
Nov 29, 2023 36.61 36.86 36.35 36.36 343,021 +0.06(+0.15%)
Nov 28, 2023 35.73 36.50 35.58 36.31 237,335 +0.38(+1.07%)
Nov 27, 2023 35.58 35.99 35.42 35.92 338,216 +0.25(+0.71%)
Nov 24, 2023 35.66 36.15 35.43 35.67 154,654 +0.17(+0.47%)
Nov 22, 2023 35.52 35.88 35.25 35.50 363,653 -0.13(-0.37%)
Nov 21, 2023 35.12 35.82 34.80 35.63 405,064 +0.31(+0.87%)
Nov 20, 2023 34.92 35.40 34.25 35.33 551,020 +0.08(+0.24%)
Nov 17, 2023 33.34 36.01 33.34 35.24 871,064 +2.61(+7.99%)
Nov 16, 2023 33.32 33.53 32.38 32.63 352,282 -0.96(-2.87%)
Nov 15, 2023 33.05 34.17 33.05 33.60 411,139 +0.96(+2.95%)
Nov 14, 2023 32.07 32.96 32.07 32.63 399,671 +1.35(+4.30%)
Nov 13, 2023 30.90 31.46 30.90 31.29 379,475 +0.27(+0.87%)
Nov 10, 2023 30.62 31.04 30.06 31.02 371,467 +0.57(+1.87%)
Nov 09, 2023 32.00 32.08 30.13 30.45 456,130 -1.88(-5.81%)
Nov 08, 2023 33.05 33.17 32.30 32.33 259,570 -0.87(-2.62%)
Nov 07, 2023 33.57 33.61 32.98 33.20 313,599 -0.26(-0.78%)
Nov 06, 2023 33.60 33.86 33.36 33.46 359,564 -0.22(-0.67%)
Nov 03, 2023 33.01 33.88 32.76 33.68 332,932 +1.21(+3.71%)
Nov 02, 2023 31.37 32.52 31.37 32.48 437,586 +1.08(+3.45%)
Nov 01, 2023 31.64 31.64 30.79 31.39 250,233 -0.18(-0.56%)
Oct 31, 2023 30.89 31.62 30.87 31.57 300,739 +0.47(+1.50%)
Oct 30, 2023 31.24 31.44 30.93 31.10 374,405 +0.13(+0.42%)
Oct 27, 2023 31.67 31.77 30.70 30.97 408,422 -0.86(-2.70%)
Oct 26, 2023 31.98 32.06 31.54 31.83 241,889 -0.19(-0.58%)
Oct 25, 2023 32.14 32.36 31.83 32.02 262,722 -0.08(-0.26%)
Oct 24, 2023 32.62 32.76 31.95 32.10 343,555 -0.21(-0.67%)
Oct 23, 2023 32.75 32.77 32.15 32.32 306,814 -0.54(-1.65%)
Oct 20, 2023 33.15 33.16 32.58 32.86 391,542 -0.27(-0.82%)
Oct 19, 2023 32.71 33.44 32.34 33.13 572,638 +0.37(+1.14%)
Oct 18, 2023 32.62 33.03 32.42 32.76 310,811 -0.04(-0.11%)
Oct 17, 2023 31.90 33.00 31.90 32.79 533,150 +0.76(+2.36%)
Oct 16, 2023 31.49 32.28 31.49 32.04 390,738 +0.90(+2.88%)
Oct 13, 2023 31.18 31.25 30.61 31.14 334,606 -0.03(-0.09%)
Oct 12, 2023 31.28 31.50 30.83 31.17 353,779 -0.06(-0.18%)
Oct 11, 2023 31.13 31.37 30.92 31.22 443,107 +0.23(+0.75%)
Oct 10, 2023 30.31 31.34 30.16 30.99 486,385 +0.83(+2.76%)
Oct 09, 2023 29.34 30.32 29.31 30.16 424,194 +0.74(+2.52%)
Oct 06, 2023 28.35 29.63 28.16 29.42 601,380 +1.05(+3.68%)
Oct 05, 2023 29.68 29.82 28.04 28.37 764,865 -1.95(-6.44%)
Oct 04, 2023 30.69 30.95 30.23 30.33 474,956 -0.34(-1.12%)
Oct 03, 2023 30.73 30.80 30.31 30.67 501,987 -0.11(-0.36%)
Oct 02, 2023 30.84 31.10 30.56 30.78 521,566 -0.11(-0.36%)
Sep 29, 2023 31.34 31.46 30.68 30.89 350,246 +0.00(+0.00%)
Sep 28, 2023 30.46 30.99 30.33 30.89 475,225 +0.68(+2.27%)
Sep 27, 2023 30.15 30.39 30.03 30.21 291,038 +0.16(+0.52%)
Sep 26, 2023 29.98 30.36 29.96 30.05 254,701 -0.14(-0.46%)
Sep 25, 2023 29.60 30.43 30.19 30.19 205,444 +0.33(+1.12%)
Sep 22, 2023 29.91 30.11 29.83 29.85 221,985 +0.00(+0.00%)
Sep 21, 2023 29.81 30.02 29.47 29.85 330,801 -0.11(-0.37%)
Sep 20, 2023 30.08 30.33 29.88 29.96 376,294 +0.19(+0.62%)
Sep 19, 2023 30.10 30.37 29.69 29.78 494,369 -0.39(-1.29%)
Sep 18, 2023 31.05 31.05 30.08 30.17 282,373 -0.84(-2.71%)
Sep 15, 2023 31.53 31.53 30.90 31.01 885,759 -0.58(-1.84%)
Sep 14, 2023 31.12 31.64 31.12 31.59 350,050 +0.56(+1.79%)
Sep 13, 2023 31.54 31.60 30.94 31.04 307,111 -0.43(-1.35%)
Sep 12, 2023 31.39 31.76 31.20 31.46 285,151 -0.07(-0.23%)
Sep 11, 2023 31.27 31.70 30.97 31.54 343,949 +0.50(+1.61%)
Sep 08, 2023 31.56 31.65 31.02 31.04 358,434 -0.68(-2.16%)
Sep 07, 2023 32.27 32.27 31.69 31.72 304,306 -0.46(-1.44%)
Sep 06, 2023 32.67 32.87 31.90 32.18 361,660 -0.52(-1.58%)
Sep 05, 2023 33.84 33.84 32.68 32.70 436,505 -1.44(-4.23%)
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.