Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 31.93 32.12 31.64 31.95 5,486,483 -0.01(-0.03%)
Nov 27, 2023 32.73 32.77 31.87 31.96 3,757,549 -0.76(-2.32%)
Nov 24, 2023 32.70 32.91 32.62 32.72 1,191,350 +0.13(+0.40%)
Nov 22, 2023 32.75 32.83 32.34 32.59 3,400,013 +0.14(+0.43%)
Nov 21, 2023 32.28 32.72 32.16 32.45 8,459,108 +0.26(+0.81%)
Nov 20, 2023 32.33 32.48 32.16 32.19 2,797,226 -0.33(-1.01%)
Nov 17, 2023 32.84 32.84 32.33 32.52 3,708,388 -0.14(-0.43%)
Nov 16, 2023 32.67 32.99 32.50 32.66 7,867,195 -0.08(-0.24%)
Nov 15, 2023 32.97 33.02 32.58 32.74 2,059,091 -0.18(-0.55%)
Nov 14, 2023 32.73 33.16 32.53 32.92 3,841,658 +0.49(+1.51%)
Nov 13, 2023 32.32 32.67 32.29 32.43 2,379,114 -0.07(-0.22%)
Nov 10, 2023 32.64 32.64 32.31 32.50 2,115,627 -0.01(-0.03%)
Nov 09, 2023 32.58 32.60 32.30 32.51 2,174,969 +0.04(+0.12%)
Nov 08, 2023 32.68 32.69 32.38 32.47 1,894,939 -0.12(-0.37%)
Nov 07, 2023 32.54 32.72 32.40 32.59 2,128,979 +0.06(+0.18%)
Nov 06, 2023 32.86 32.98 32.49 32.53 1,999,118 -0.34(-1.03%)
Nov 03, 2023 33.58 33.68 32.83 32.87 2,215,462 -0.31(-0.93%)
Nov 02, 2023 32.72 33.37 32.60 33.18 3,305,344 +0.74(+2.28%)
Nov 01, 2023 32.51 32.66 32.14 32.44 4,235,714 -0.11(-0.34%)
Oct 31, 2023 32.23 32.70 32.18 32.55 7,189,303 +0.49(+1.53%)
Oct 30, 2023 31.59 32.14 31.59 32.06 2,557,123 +0.67(+2.13%)
Oct 27, 2023 31.87 32.01 31.30 31.39 2,891,454 -0.65(-2.03%)
Oct 26, 2023 32.20 32.25 31.67 32.04 3,609,872 -0.08(-0.25%)
Oct 25, 2023 31.03 32.17 30.93 32.12 5,677,059 +1.16(+3.75%)
Oct 24, 2023 30.96 31.22 30.86 30.96 5,064,646 +0.00(+0.00%)
Oct 23, 2023 31.27 31.51 30.91 30.96 2,984,052 -0.46(-1.46%)
Oct 20, 2023 31.99 32.13 31.40 31.42 3,068,403 -0.40(-1.26%)
Oct 19, 2023 31.86 32.22 31.70 31.82 2,656,770 -0.04(-0.13%)
Oct 18, 2023 32.48 32.62 31.85 31.86 2,647,948 -0.55(-1.70%)
Oct 17, 2023 32.07 32.66 32.00 32.41 3,473,747 +0.29(+0.90%)
Oct 16, 2023 32.05 32.42 31.30 32.12 5,146,274 +0.10(+0.31%)
Oct 13, 2023 32.09 32.25 30.70 32.02 7,341,850 -0.38(-1.16%)
Oct 12, 2023 35.70 35.83 31.93 32.40 8,147,797 -3.53(-9.83%)
Oct 11, 2023 36.56 36.68 35.78 35.92 2,269,975 -0.58(-1.58%)
Oct 10, 2023 36.08 36.93 36.08 36.50 3,178,629 +0.75(+2.11%)
Oct 09, 2023 36.39 36.53 35.11 35.75 4,907,612 -0.81(-2.22%)
Oct 06, 2023 36.86 36.90 35.66 36.56 2,806,542 -0.48(-1.29%)
Oct 05, 2023 37.67 37.95 36.88 37.04 3,197,512 -0.74(-1.97%)
Oct 04, 2023 37.34 37.81 37.16 37.78 1,832,886 +0.40(+1.06%)
Oct 03, 2023 36.91 37.58 36.82 37.38 2,504,578 +0.16(+0.43%)
Oct 02, 2023 37.56 37.57 36.81 37.22 1,904,135 -0.49(-1.29%)
Sep 29, 2023 37.89 38.13 37.66 37.71 2,051,571 +0.00(+0.00%)
Sep 28, 2023 38.11 38.24 37.69 37.71 1,770,623 -0.30(-0.78%)
Sep 27, 2023 38.49 38.62 37.77 38.01 1,639,783 -0.52(-1.34%)
Sep 26, 2023 38.59 38.92 38.49 38.52 2,013,325 -0.08(-0.21%)
Sep 25, 2023 38.43 38.67 38.46 38.60 1,689,134 +0.02(+0.05%)
Sep 22, 2023 39.01 39.05 38.57 38.58 2,118,659 -0.42(-1.07%)
Sep 21, 2023 38.43 39.25 38.25 39.00 2,715,341 +0.54(+1.39%)
Sep 20, 2023 38.28 38.63 38.09 38.46 2,058,823 +0.36(+0.94%)
Sep 19, 2023 37.92 38.24 37.80 38.11 1,859,810 +0.21(+0.55%)
Sep 18, 2023 38.05 38.13 37.47 37.90 1,861,793 -0.02(-0.05%)
Sep 15, 2023 38.08 38.28 37.91 37.92 4,174,539 -0.17(-0.44%)
Sep 14, 2023 37.28 38.17 37.28 38.09 2,119,272 +0.85(+2.29%)
Sep 13, 2023 37.14 37.26 36.91 37.23 1,839,918 +0.15(+0.40%)
Sep 12, 2023 37.09 37.14 36.66 37.09 2,050,646 +0.04(+0.11%)
Sep 11, 2023 36.82 37.27 36.79 37.05 1,986,944 +0.24(+0.65%)
Sep 08, 2023 36.68 36.85 36.47 36.81 2,656,508 +0.14(+0.38%)
Sep 07, 2023 37.04 37.09 36.59 36.67 2,985,198 -0.27(-0.72%)
Sep 06, 2023 37.37 37.51 36.92 36.94 2,472,022 -0.40(-1.06%)
Sep 05, 2023 38.10 38.16 37.32 37.33 2,985,596 -0.74(-1.95%)
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.