Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.75 35.75 34.97 35.04 2,266 -0.60(-1.67%)
Nov 29, 2023 35.40 36.42 35.40 35.64 8,035 +0.80(+2.31%)
Nov 28, 2023 33.40 34.84 33.40 34.84 4,796 +1.46(+4.38%)
Nov 27, 2023 32.82 33.48 32.82 33.37 1,682 +0.35(+1.05%)
Nov 24, 2023 32.76 33.03 32.44 33.03 9,307 +0.18(+0.56%)
Nov 22, 2023 32.40 32.85 32.21 32.84 4,028 +0.47(+1.45%)
Nov 21, 2023 32.57 32.57 32.14 32.37 2,108 -0.77(-2.31%)
Nov 20, 2023 32.79 33.14 32.79 33.14 406 +0.84(+2.62%)
Nov 17, 2023 31.82 32.30 31.81 32.30 1,638 +0.74(+2.34%)
Nov 16, 2023 31.87 31.87 31.22 31.56 622 -0.91(-2.79%)
Nov 15, 2023 32.52 32.52 32.46 32.46 583 +0.88(+2.77%)
Nov 14, 2023 31.08 31.60 31.08 31.59 578 +1.66(+5.56%)
Nov 13, 2023 29.92 29.92 29.92 29.92 328 +0.00(+0.00%)
Nov 10, 2023 29.94 29.94 29.92 29.92 1,514 +0.19(+0.63%)
Nov 09, 2023 30.62 30.62 29.74 29.74 368 -0.78(-2.56%)
Nov 08, 2023 30.80 30.80 30.47 30.52 1,283 -0.40(-1.28%)
Nov 07, 2023 30.93 30.93 30.91 30.91 648 +0.15(+0.50%)
Nov 06, 2023 31.32 31.32 30.76 30.76 1,061 -0.34(-1.09%)
Nov 03, 2023 31.42 31.42 31.07 31.10 1,421 +0.66(+2.18%)
Nov 02, 2023 30.08 30.44 30.08 30.44 1,133 +1.18(+4.02%)
Nov 01, 2023 29.00 29.26 29.00 29.26 382 -0.01(-0.03%)
Oct 31, 2023 28.89 29.35 28.89 29.27 1,104 +0.46(+1.60%)
Oct 30, 2023 29.02 29.02 28.62 28.81 1,221 +0.05(+0.17%)
Oct 27, 2023 29.34 29.34 28.65 28.76 891 -0.50(-1.71%)
Oct 26, 2023 29.26 29.26 29.26 29.26 282 -0.47(-1.58%)
Oct 25, 2023 29.73 29.73 29.73 29.73 360 -0.61(-2.01%)
Oct 24, 2023 30.33 30.34 30.33 30.34 539 +0.86(+2.92%)
Oct 23, 2023 29.10 29.76 29.10 29.48 1,892 +0.30(+1.03%)
Oct 20, 2023 29.30 29.30 29.18 29.18 464 -0.56(-1.89%)
Oct 19, 2023 30.20 30.20 29.74 29.74 2,581 -0.45(-1.49%)
Oct 18, 2023 30.14 30.20 30.10 30.19 1,755 -1.44(-4.56%)
Oct 17, 2023 31.61 31.63 31.54 31.63 486 +0.18(+0.58%)
Oct 16, 2023 30.72 31.45 30.72 31.45 632 +0.83(+2.73%)
Oct 13, 2023 31.07 31.07 30.62 30.62 1,458 -0.71(-2.26%)
Oct 12, 2023 31.62 31.65 31.26 31.33 1,296 -0.86(-2.67%)
Oct 11, 2023 32.65 32.65 32.19 32.19 533 -0.21(-0.66%)
Oct 10, 2023 32.77 32.77 32.40 32.40 438 +0.68(+2.15%)
Oct 09, 2023 30.82 31.71 30.82 31.71 450 +0.20(+0.65%)
Oct 06, 2023 30.42 31.51 30.42 31.51 1,375 +1.07(+3.52%)
Oct 05, 2023 30.21 30.44 30.14 30.44 2,050 -0.84(-2.68%)
Oct 04, 2023 30.82 31.28 30.82 31.28 576 +0.92(+3.03%)
Oct 03, 2023 30.42 30.63 30.32 30.36 3,260 -1.15(-3.66%)
Oct 02, 2023 31.26 31.51 31.26 31.51 1,216 -0.56(-1.76%)
Sep 29, 2023 32.44 32.44 31.86 32.07 885 +0.30(+0.94%)
Sep 28, 2023 31.75 31.80 31.75 31.77 1,805 +0.62(+1.99%)
Sep 27, 2023 31.24 31.24 31.15 31.15 258 +0.04(+0.13%)
Sep 26, 2023 31.38 31.40 31.11 31.11 600 -0.45(-1.42%)
Sep 25, 2023 31.30 31.72 31.54 31.56 3,358 +0.08(+0.25%)
Sep 22, 2023 32.16 32.16 31.46 31.48 2,856 -0.36(-1.13%)
Sep 21, 2023 32.32 32.32 31.84 31.84 1,594 -1.01(-3.07%)
Sep 20, 2023 33.46 33.53 32.85 32.85 505 -0.44(-1.31%)
Sep 19, 2023 33.04 33.28 33.00 33.28 1,360 -0.62(-1.82%)
Sep 18, 2023 34.06 34.06 33.90 33.90 524 -0.86(-2.47%)
Sep 15, 2023 35.10 35.10 34.76 34.76 655 -0.45(-1.27%)
Sep 14, 2023 35.08 35.21 35.08 35.21 626 +0.71(+2.06%)
Sep 13, 2023 34.50 34.50 34.50 34.50 144 -0.14(-0.39%)
Sep 12, 2023 34.90 34.90 34.64 34.64 1,243 -0.30(-0.85%)
Sep 11, 2023 34.82 34.93 34.78 34.93 606 +0.41(+1.18%)
Sep 08, 2023 34.59 34.62 34.44 34.53 1,000 -0.37(-1.07%)
Sep 07, 2023 35.00 35.00 34.90 34.90 382 -0.12(-0.34%)
Sep 06, 2023 35.38 35.38 34.86 35.02 849 -0.43(-1.23%)
Sep 05, 2023 35.49 35.49 35.31 35.45 1,308 -0.03(-0.08%)
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.