Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 36.02 36.05 35.17 35.45 8,535,541 -0.52(-1.46%)
Nov 29, 2023 36.05 36.30 35.67 35.97 3,007,903 +0.14(+0.39%)
Nov 28, 2023 35.54 35.97 35.01 35.83 2,691,232 +0.28(+0.78%)
Nov 27, 2023 35.66 35.72 35.24 35.55 2,762,180 -0.41(-1.13%)
Nov 24, 2023 35.66 36.48 35.65 35.96 1,399,211 +0.40(+1.11%)
Nov 22, 2023 35.23 35.62 34.67 35.56 2,366,895 +0.09(+0.25%)
Nov 21, 2023 35.58 35.78 35.00 35.48 3,528,758 -0.29(-0.80%)
Nov 20, 2023 35.70 35.80 35.07 35.76 3,314,689 +0.06(+0.17%)
Nov 17, 2023 36.59 36.72 35.29 35.70 3,713,837 -0.62(-1.71%)
Nov 16, 2023 36.38 37.17 35.72 36.32 3,590,686 -0.52(-1.42%)
Nov 15, 2023 35.55 37.03 35.55 36.85 4,392,598 +1.38(+3.90%)
Nov 14, 2023 34.93 35.90 34.93 35.47 4,398,828 +1.39(+4.09%)
Nov 13, 2023 33.09 34.25 33.04 34.07 4,450,096 +0.85(+2.56%)
Nov 10, 2023 33.09 33.31 32.60 33.22 3,236,176 +0.02(+0.06%)
Nov 09, 2023 32.87 34.27 32.79 33.20 5,420,024 +0.84(+2.59%)
Nov 08, 2023 31.49 33.10 31.21 32.36 6,129,360 +0.83(+2.63%)
Nov 07, 2023 31.93 31.93 31.35 31.53 4,401,417 -0.54(-1.69%)
Nov 06, 2023 33.04 33.10 32.00 32.08 4,795,222 -0.87(-2.64%)
Nov 03, 2023 32.59 33.73 32.59 32.95 5,625,540 -0.30(-0.89%)
Nov 02, 2023 31.85 33.26 31.72 33.24 4,377,793 +1.35(+4.24%)
Nov 01, 2023 32.23 32.33 31.55 31.89 3,465,886 -0.19(-0.58%)
Oct 31, 2023 32.78 32.87 31.83 32.08 3,681,280 -0.99(-2.99%)
Oct 30, 2023 33.22 33.70 32.83 33.07 2,661,602 +0.39(+1.18%)
Oct 27, 2023 33.29 33.32 32.49 32.68 2,571,501 -0.56(-1.69%)
Oct 26, 2023 33.16 33.51 32.95 33.24 2,511,514 +0.30(+0.90%)
Oct 25, 2023 33.40 33.52 32.61 32.95 3,496,629 -0.79(-2.34%)
Oct 24, 2023 33.49 34.24 33.45 33.74 2,567,002 +0.47(+1.42%)
Oct 23, 2023 33.46 34.27 33.12 33.26 3,805,117 -1.71(-4.89%)
Oct 20, 2023 35.63 35.75 34.75 34.97 2,412,868 -1.02(-2.83%)
Oct 19, 2023 35.99 36.77 35.85 35.99 2,904,768 -0.24(-0.65%)
Oct 18, 2023 36.40 36.68 35.97 36.23 2,490,258 -0.44(-1.21%)
Oct 17, 2023 35.70 36.96 35.70 36.67 4,160,383 +0.73(+2.03%)
Oct 16, 2023 36.36 36.57 35.91 35.94 2,469,065 +0.03(+0.08%)
Oct 13, 2023 36.03 36.54 35.52 35.91 3,516,267 +0.22(+0.61%)
Oct 12, 2023 35.92 36.01 34.97 35.69 3,007,983 +0.01(+0.03%)
Oct 11, 2023 35.97 36.56 35.41 35.68 2,612,658 -0.35(-0.96%)
Oct 10, 2023 35.69 36.45 35.63 36.03 4,673,957 +0.49(+1.39%)
Oct 09, 2023 33.53 35.56 33.53 35.53 4,847,171 +2.26(+6.80%)
Oct 06, 2023 33.41 33.73 32.76 33.27 2,468,203 -0.31(-0.91%)
Oct 05, 2023 32.90 33.81 32.90 33.58 4,740,210 +0.40(+1.19%)
Oct 04, 2023 33.70 33.74 32.88 33.18 3,904,151 -0.39(-1.15%)
Oct 03, 2023 34.12 34.58 33.48 33.57 3,287,912 -1.02(-2.94%)
Oct 02, 2023 35.41 35.41 34.21 34.59 3,549,428 -0.57(-1.63%)
Sep 29, 2023 35.52 35.92 34.82 35.16 4,183,049 -0.24(-0.67%)
Sep 28, 2023 34.81 35.64 34.71 35.40 2,339,612 +0.63(+1.82%)
Sep 27, 2023 35.39 35.45 34.71 34.76 3,000,204 -0.20(-0.57%)
Sep 26, 2023 35.21 35.87 34.73 34.96 3,514,025 -0.70(-1.97%)
Sep 25, 2023 35.14 35.68 35.29 35.66 3,285,039 +0.31(+0.87%)
Sep 22, 2023 36.95 37.04 35.26 35.36 4,909,283 -1.29(-3.53%)
Sep 21, 2023 36.43 37.10 35.84 36.65 5,573,342 +0.06(+0.16%)
Sep 20, 2023 39.01 40.08 36.45 36.59 9,168,181 -2.28(-5.87%)
Sep 19, 2023 37.95 38.98 37.91 38.87 4,861,698 +1.26(+3.36%)
Sep 18, 2023 38.16 38.46 37.39 37.61 2,782,062 -0.31(-0.81%)
Sep 15, 2023 38.32 38.99 37.85 37.91 9,947,962 -0.44(-1.16%)
Sep 14, 2023 37.27 38.47 36.91 38.36 3,141,918 +1.63(+4.44%)
Sep 13, 2023 37.07 37.29 35.85 36.73 2,886,380 -0.17(-0.46%)
Sep 12, 2023 36.74 37.48 36.57 36.90 3,391,743 +0.25(+0.67%)
Sep 11, 2023 37.38 38.07 36.61 36.65 3,862,268 -0.53(-1.43%)
Sep 08, 2023 36.48 37.20 36.39 37.18 4,471,567 +0.96(+2.64%)
Sep 07, 2023 37.32 37.76 35.93 36.23 5,955,806 -1.49(-3.95%)
Sep 06, 2023 38.54 38.83 37.35 37.72 2,821,616 -1.04(-2.68%)
Sep 05, 2023 39.40 39.96 38.61 38.75 2,959,624 -0.40(-1.03%)
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.