Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 32.02 32.49 31.82 31.95 183,066 -0.12(-0.37%)
Nov 29, 2023 32.25 32.70 31.88 32.07 217,114 +0.17(+0.53%)
Nov 28, 2023 32.75 32.93 31.76 31.90 168,053 -0.53(-1.62%)
Nov 27, 2023 31.66 32.59 31.38 32.43 330,536 +0.86(+2.74%)
Nov 24, 2023 31.66 31.87 31.52 31.57 75,726 -0.19(-0.59%)
Nov 22, 2023 31.23 31.97 31.21 31.76 165,226 +0.63(+2.01%)
Nov 21, 2023 31.84 31.84 31.02 31.13 123,452 -0.63(-1.97%)
Nov 20, 2023 31.76 32.08 31.58 31.76 122,823 +0.02(+0.06%)
Nov 17, 2023 31.67 31.99 31.59 31.74 112,293 +0.19(+0.60%)
Nov 16, 2023 32.00 32.24 31.51 31.55 126,013 -0.38(-1.18%)
Nov 15, 2023 31.95 31.95 31.44 31.92 271,335 -0.07(-0.22%)
Nov 14, 2023 32.07 32.33 31.62 31.99 240,168 -0.06(-0.19%)
Nov 13, 2023 30.91 32.18 30.39 32.05 323,709 +1.48(+4.84%)
Nov 10, 2023 30.73 31.12 29.77 30.57 178,597 +0.14(+0.46%)
Nov 09, 2023 29.87 30.78 28.24 30.44 375,023 +2.23(+7.92%)
Nov 08, 2023 29.01 29.28 27.92 28.20 159,525 -0.42(-1.46%)
Nov 07, 2023 28.19 28.81 28.02 28.62 93,575 +0.28(+0.98%)
Nov 06, 2023 28.33 28.36 27.78 28.34 91,173 -0.04(-0.14%)
Nov 03, 2023 28.31 28.60 28.00 28.38 126,681 +0.34(+1.20%)
Nov 02, 2023 28.27 28.53 27.79 28.04 119,908 -0.32(-1.12%)
Nov 01, 2023 27.67 28.40 27.55 28.36 148,669 +0.60(+2.17%)
Oct 31, 2023 27.39 27.87 27.31 27.76 74,738 +0.35(+1.26%)
Oct 30, 2023 27.47 27.96 27.40 27.41 86,450 -0.08(-0.29%)
Oct 27, 2023 27.70 27.74 27.06 27.49 84,745 -0.34(-1.21%)
Oct 26, 2023 27.89 28.19 27.68 27.83 79,260 -0.07(-0.25%)
Oct 25, 2023 27.50 27.97 27.48 27.90 148,499 +0.48(+1.77%)
Oct 24, 2023 27.77 28.09 27.38 27.41 64,901 -0.16(-0.57%)
Oct 23, 2023 27.81 28.08 27.25 27.57 85,530 -0.24(-0.85%)
Oct 20, 2023 27.33 29.30 27.29 27.81 235,740 +0.58(+2.14%)
Oct 19, 2023 27.10 27.61 27.06 27.22 68,566 -0.02(-0.07%)
Oct 18, 2023 27.21 27.72 27.11 27.24 53,469 -0.11(-0.40%)
Oct 17, 2023 27.07 27.54 27.07 27.35 89,367 +0.21(+0.77%)
Oct 16, 2023 27.73 28.05 27.08 27.14 83,100 -0.23(-0.83%)
Oct 13, 2023 27.58 27.58 26.96 27.37 93,131 -0.21(-0.75%)
Oct 12, 2023 27.83 28.12 27.56 27.58 102,175 -0.22(-0.78%)
Oct 11, 2023 27.33 27.89 27.33 27.80 83,125 +0.47(+1.70%)
Oct 10, 2023 28.48 28.48 27.33 27.33 109,263 -0.77(-2.75%)
Oct 09, 2023 27.04 28.11 26.80 28.10 173,807 +1.07(+3.95%)
Oct 06, 2023 26.14 27.33 26.14 27.04 123,452 +0.47(+1.79%)
Oct 05, 2023 26.60 26.87 26.44 26.56 68,651 +0.02(+0.07%)
Oct 04, 2023 26.16 26.91 26.16 26.54 88,876 +0.28(+1.06%)
Oct 03, 2023 25.93 26.43 25.86 26.26 111,116 +0.13(+0.49%)
Oct 02, 2023 26.23 26.81 25.94 26.14 132,303 -0.24(-0.90%)
Sep 29, 2023 26.20 26.41 26.08 26.37 187,756 +0.27(+1.02%)
Sep 28, 2023 26.02 26.45 25.81 26.11 85,670 +0.14(+0.53%)
Sep 27, 2023 25.92 26.31 25.89 25.97 124,790 +0.05(+0.19%)
Sep 26, 2023 26.19 26.47 25.88 25.92 90,308 -0.50(-1.91%)
Sep 25, 2023 25.64 26.70 26.34 26.42 138,254 +0.69(+2.69%)
Sep 22, 2023 25.58 25.94 25.39 25.73 60,931 +0.09(+0.35%)
Sep 21, 2023 25.52 25.94 25.44 25.64 70,939 -0.04(-0.15%)
Sep 20, 2023 25.70 26.25 25.68 25.68 127,288 +0.09(+0.35%)
Sep 19, 2023 25.54 25.74 25.40 25.59 49,967 +0.14(+0.54%)
Sep 18, 2023 25.34 25.75 25.07 25.45 110,450 +0.00(+0.00%)
Sep 15, 2023 25.48 25.79 25.21 25.45 392,511 -0.04(-0.16%)
Sep 14, 2023 25.30 25.73 25.08 25.49 77,441 +0.20(+0.78%)
Sep 13, 2023 25.02 25.56 24.89 25.29 112,057 +0.24(+0.95%)
Sep 12, 2023 25.18 25.45 24.96 25.06 64,923 -0.23(-0.90%)
Sep 11, 2023 25.60 25.60 25.26 25.28 89,844 -0.23(-0.89%)
Sep 08, 2023 25.50 25.76 25.42 25.51 61,473 -0.17(-0.65%)
Sep 07, 2023 25.57 25.89 25.29 25.68 88,359 +0.18(+0.70%)
Sep 06, 2023 25.57 25.84 25.38 25.50 59,711 -0.10(-0.39%)
Sep 05, 2023 25.68 25.83 25.12 25.60 87,004 -0.15(-0.58%)
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.