Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 36.67 37.14 36.49 37.04 9,665,929 +0.25(+0.68%)
Nov 27, 2023 36.83 37.02 36.60 36.79 5,970,612 -0.41(-1.10%)
Nov 24, 2023 36.80 37.37 36.67 37.20 2,796,766 +0.37(+1.00%)
Nov 22, 2023 37.27 37.38 36.72 36.83 6,742,564 -0.18(-0.49%)
Nov 21, 2023 37.21 37.57 36.99 37.01 6,050,587 -0.62(-1.65%)
Nov 20, 2023 37.53 37.85 37.23 37.63 6,272,079 -0.01(-0.03%)
Nov 17, 2023 37.66 37.79 37.36 37.64 8,916,109 +0.32(+0.86%)
Nov 16, 2023 37.05 37.38 36.76 37.32 10,217,841 +0.14(+0.38%)
Nov 15, 2023 36.21 37.32 36.21 37.18 12,672,617 +1.03(+2.85%)
Nov 14, 2023 35.20 36.58 35.02 36.15 11,841,571 +2.15(+6.32%)
Nov 13, 2023 34.03 34.25 33.61 34.00 5,772,770 -0.20(-0.58%)
Nov 10, 2023 34.18 34.29 33.70 34.20 5,939,477 +0.29(+0.86%)
Nov 09, 2023 34.74 34.88 33.80 33.91 7,171,824 -0.60(-1.74%)
Nov 08, 2023 34.85 34.91 34.38 34.51 6,956,882 -0.30(-0.86%)
Nov 07, 2023 35.09 35.16 34.66 34.81 8,439,478 -0.46(-1.30%)
Nov 06, 2023 35.65 35.84 35.03 35.27 7,621,678 -0.22(-0.62%)
Nov 03, 2023 35.31 35.86 35.16 35.49 13,100,719 +1.15(+3.35%)
Nov 02, 2023 32.43 34.34 32.39 34.34 15,582,133 +2.48(+7.78%)
Nov 01, 2023 31.87 32.07 31.41 31.86 14,876,668 -0.02(-0.06%)
Oct 31, 2023 31.45 31.89 30.88 31.88 12,582,196 +0.57(+1.82%)
Oct 30, 2023 30.96 31.33 30.59 31.31 9,652,973 +0.67(+2.19%)
Oct 27, 2023 31.30 31.62 30.47 30.64 10,909,384 -1.13(-3.56%)
Oct 26, 2023 31.34 32.29 31.24 31.77 15,956,543 +0.48(+1.53%)
Oct 25, 2023 31.08 31.57 30.67 31.29 13,594,487 -0.10(-0.32%)
Oct 24, 2023 31.41 31.58 30.78 31.39 15,075,115 +0.13(+0.42%)
Oct 23, 2023 31.20 31.76 30.66 31.26 14,932,052 +0.33(+1.07%)
Oct 20, 2023 32.62 32.83 30.79 30.93 19,087,820 -1.82(-5.56%)
Oct 19, 2023 33.32 33.81 32.73 32.75 15,105,447 -0.62(-1.86%)
Oct 18, 2023 34.66 35.30 33.28 33.37 24,960,032 -1.52(-4.36%)
Oct 17, 2023 32.46 36.21 32.42 34.89 36,727,856 +2.27(+6.96%)
Oct 16, 2023 32.58 32.77 31.95 32.62 11,408,928 +0.45(+1.40%)
Oct 13, 2023 32.53 32.89 31.88 32.17 10,943,461 -0.09(-0.28%)
Oct 12, 2023 32.54 32.76 31.93 32.26 10,285,779 -0.25(-0.77%)
Oct 11, 2023 32.59 33.09 32.30 32.51 7,855,085 -0.08(-0.25%)
Oct 10, 2023 32.48 32.95 32.33 32.59 10,108,032 +0.58(+1.81%)
Oct 09, 2023 31.59 32.15 31.45 32.01 7,764,592 +0.15(+0.47%)
Oct 06, 2023 31.54 32.19 31.09 31.86 9,428,578 -0.01(-0.03%)
Oct 05, 2023 31.00 31.92 30.63 31.87 10,570,981 +0.63(+2.02%)
Oct 04, 2023 31.40 31.54 30.88 31.24 13,407,799 -0.10(-0.32%)
Oct 03, 2023 31.89 31.93 31.20 31.34 10,299,948 -0.80(-2.49%)
Oct 02, 2023 32.62 33.01 31.99 32.14 9,649,394 -0.92(-2.78%)
Sep 29, 2023 32.56 33.52 32.55 33.06 10,981,352 +0.59(+1.82%)
Sep 28, 2023 32.10 32.79 32.04 32.47 8,619,145 +0.43(+1.34%)
Sep 27, 2023 32.65 32.68 31.78 32.04 12,789,970 -0.49(-1.51%)
Sep 26, 2023 32.72 33.02 32.26 32.53 13,948,612 -0.56(-1.70%)
Sep 25, 2023 32.72 33.18 32.93 33.09 8,868,676 +0.21(+0.63%)
Sep 22, 2023 32.96 33.13 32.71 32.89 10,413,536 -0.07(-0.21%)
Sep 21, 2023 33.78 33.86 32.88 32.96 11,530,864 -0.95(-2.79%)
Sep 20, 2023 34.24 34.72 33.88 33.90 8,514,207 -0.18(-0.52%)
Sep 19, 2023 34.05 34.47 33.68 34.08 11,067,465 -0.16(-0.46%)
Sep 18, 2023 34.33 34.45 33.97 34.24 11,119,119 -0.39(-1.14%)
Sep 15, 2023 34.80 35.18 34.40 34.63 46,909,680 -0.56(-1.60%)
Sep 14, 2023 35.07 35.54 34.91 35.19 20,177,338 +0.56(+1.62%)
Sep 13, 2023 36.70 36.82 34.49 34.63 16,213,375 -1.82(-5.00%)
Sep 12, 2023 35.85 36.67 35.42 36.45 10,531,605 +0.79(+2.21%)
Sep 11, 2023 35.96 36.16 35.58 35.67 7,409,562 +0.09(+0.25%)
Sep 08, 2023 35.24 35.67 34.75 35.58 8,487,451 +0.47(+1.35%)
Sep 07, 2023 35.36 35.76 34.98 35.10 7,405,880 -0.48(-1.36%)
Sep 06, 2023 35.72 36.00 35.17 35.59 8,842,475 -0.39(-1.10%)
Sep 05, 2023 36.55 36.98 35.94 35.98 14,983,684 -0.54(-1.48%)
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.