Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 31.20 31.27 31.10 31.25 87,609 +0.01(+0.02%)
Nov 29, 2023 31.41 31.43 31.20 31.24 57,208 -0.03(-0.08%)
Nov 28, 2023 31.22 31.40 31.20 31.27 39,758 +0.11(+0.34%)
Nov 27, 2023 31.08 31.17 31.00 31.16 32,313 -0.06(-0.19%)
Nov 24, 2023 31.19 31.28 31.09 31.22 38,758 +0.45(+1.46%)
Nov 22, 2023 30.75 30.83 30.65 30.77 80,991 +0.03(+0.10%)
Nov 21, 2023 30.86 30.95 30.74 30.74 53,867 -0.34(-1.09%)
Nov 20, 2023 30.94 31.11 30.90 31.08 61,192 +0.09(+0.29%)
Nov 17, 2023 30.81 31.00 30.81 30.99 48,576 +0.57(+1.87%)
Nov 16, 2023 30.46 30.59 30.39 30.42 45,358 +0.09(+0.30%)
Nov 15, 2023 30.34 30.39 30.22 30.33 52,671 -0.29(-0.95%)
Nov 14, 2023 30.48 30.68 30.41 30.62 43,247 +0.55(+1.83%)
Nov 13, 2023 29.92 30.07 29.88 30.07 361,928 +0.29(+0.97%)
Nov 10, 2023 29.55 29.86 29.43 29.78 136,531 +0.44(+1.48%)
Nov 09, 2023 29.55 29.66 29.31 29.34 46,072 -0.36(-1.20%)
Nov 08, 2023 29.59 29.74 29.59 29.70 55,099 +0.39(+1.33%)
Nov 07, 2023 29.25 29.37 29.21 29.31 56,013 -0.51(-1.71%)
Nov 06, 2023 30.04 30.08 29.76 29.82 58,595 -0.32(-1.06%)
Nov 03, 2023 30.28 30.34 30.00 30.14 44,382 -0.62(-2.02%)
Nov 02, 2023 30.31 30.76 30.25 30.76 151,515 +0.87(+2.91%)
Nov 01, 2023 29.76 30.00 29.75 29.89 351,987 +0.27(+0.91%)
Oct 31, 2023 29.60 29.73 29.42 29.62 178,327 -0.08(-0.27%)
Oct 30, 2023 29.42 29.70 29.42 29.70 690,704 +0.95(+3.30%)
Oct 27, 2023 29.34 29.36 28.74 28.75 75,537 -0.15(-0.52%)
Oct 26, 2023 29.03 29.06 28.81 28.90 107,612 -0.15(-0.53%)
Oct 25, 2023 28.99 29.24 28.93 29.05 86,890 +0.13(+0.46%)
Oct 24, 2023 28.86 29.00 28.74 28.92 104,959 +0.05(+0.17%)
Oct 23, 2023 28.81 29.09 28.73 28.87 113,196 +0.14(+0.49%)
Oct 20, 2023 29.01 29.01 28.64 28.73 120,131 -0.56(-1.93%)
Oct 19, 2023 29.29 29.60 29.21 29.29 92,014 -0.22(-0.73%)
Oct 18, 2023 29.62 29.72 29.48 29.51 78,177 -0.34(-1.14%)
Oct 17, 2023 29.60 30.02 29.60 29.85 66,565 +0.35(+1.18%)
Oct 16, 2023 29.55 29.65 29.42 29.50 85,987 +0.16(+0.56%)
Oct 13, 2023 29.50 29.58 29.26 29.34 53,277 -0.41(-1.38%)
Oct 12, 2023 29.93 29.95 29.62 29.75 45,542 -0.52(-1.72%)
Oct 11, 2023 30.21 30.37 30.11 30.27 67,204 +0.41(+1.37%)
Oct 10, 2023 30.02 30.06 29.84 29.86 79,858 +0.31(+1.05%)
Oct 09, 2023 29.25 29.56 29.25 29.55 109,126 -0.09(-0.30%)
Oct 06, 2023 29.23 29.72 29.13 29.64 398,195 +0.84(+2.92%)
Oct 05, 2023 28.77 28.89 28.68 28.80 240,543 +0.18(+0.63%)
Oct 04, 2023 28.64 28.70 28.36 28.62 111,051 +0.05(+0.18%)
Oct 03, 2023 28.72 28.75 28.51 28.57 148,781 -0.33(-1.14%)
Oct 02, 2023 29.29 29.32 28.82 28.90 82,892 -0.84(-2.82%)
Sep 29, 2023 30.01 30.03 29.65 29.74 102,212 -0.15(-0.50%)
Sep 28, 2023 29.73 30.03 29.67 29.89 122,373 +0.21(+0.70%)
Sep 27, 2023 29.83 29.83 29.51 29.68 67,409 -0.47(-1.55%)
Sep 26, 2023 30.29 30.40 30.09 30.15 45,260 -0.14(-0.46%)
Sep 25, 2023 30.31 30.33 30.28 30.29 87,348 -0.29(-0.95%)
Sep 22, 2023 30.59 30.81 30.44 30.58 58,198 -0.29(-0.94%)
Sep 21, 2023 30.97 31.14 30.87 30.87 39,011 -0.29(-0.93%)
Sep 20, 2023 31.53 31.62 31.13 31.16 71,754 -0.25(-0.80%)
Sep 19, 2023 31.25 31.41 31.23 31.41 40,637 +0.42(+1.36%)
Sep 18, 2023 31.12 31.13 30.82 30.99 29,069 -0.24(-0.76%)
Sep 15, 2023 31.17 31.41 31.17 31.23 47,457 +0.09(+0.28%)
Sep 14, 2023 30.95 31.18 30.91 31.14 54,911 +0.56(+1.83%)
Sep 13, 2023 30.52 30.73 30.50 30.58 34,138 +0.32(+1.06%)
Sep 12, 2023 30.00 30.31 29.98 30.26 45,191 +0.23(+0.77%)
Sep 11, 2023 29.98 30.13 29.95 30.03 64,910 +0.44(+1.49%)
Sep 08, 2023 29.54 29.70 29.51 29.59 46,169 +0.14(+0.48%)
Sep 07, 2023 29.52 29.63 29.34 29.45 64,612 -0.13(-0.43%)
Sep 06, 2023 29.38 29.67 29.38 29.58 42,440 -0.19(-0.65%)
Sep 05, 2023 30.04 30.07 29.77 29.77 64,204 -0.27(-0.90%)
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.