Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 29.79 29.83 29.53 29.67 2,874,684 +0.01(+0.03%)
Nov 29, 2023 29.98 30.03 29.64 29.66 3,586,127 -0.49(-1.64%)
Nov 28, 2023 30.00 30.25 29.96 30.16 4,691,251 +0.08(+0.28%)
Nov 27, 2023 30.01 30.08 29.87 30.07 5,141,339 -0.01(-0.03%)
Nov 24, 2023 29.88 30.09 29.88 30.08 3,914,885 +0.26(+0.87%)
Nov 22, 2023 29.61 29.83 29.51 29.82 3,472,429 +0.23(+0.79%)
Nov 21, 2023 29.49 29.63 29.39 29.59 3,644,406 +0.08(+0.28%)
Nov 20, 2023 29.21 29.54 29.17 29.50 2,815,020 +0.23(+0.79%)
Nov 17, 2023 29.17 29.36 29.01 29.27 2,343,757 +0.25(+0.87%)
Nov 16, 2023 28.96 29.12 28.88 29.02 2,904,877 -0.17(-0.57%)
Nov 15, 2023 29.22 29.29 29.07 29.19 2,289,074 -0.06(-0.19%)
Nov 14, 2023 29.10 29.33 29.04 29.24 3,753,817 +0.30(+1.03%)
Nov 13, 2023 28.71 29.09 28.55 28.95 7,503,716 +0.57(+2.00%)
Nov 10, 2023 28.43 28.47 27.91 28.38 5,124,090 -0.33(-1.13%)
Nov 09, 2023 28.83 28.96 28.67 28.70 3,390,749 -0.12(-0.42%)
Nov 08, 2023 28.92 29.00 28.69 28.83 3,252,717 -0.01(-0.03%)
Nov 07, 2023 29.01 29.01 28.74 28.83 4,770,623 -0.04(-0.13%)
Nov 06, 2023 28.99 29.01 28.82 28.87 3,305,152 -0.06(-0.19%)
Nov 03, 2023 28.96 29.08 28.88 28.93 2,832,625 +0.35(+1.24%)
Nov 02, 2023 28.17 28.58 28.11 28.57 2,929,478 +0.60(+2.13%)
Nov 01, 2023 28.05 28.21 27.90 27.98 3,015,454 +0.20(+0.70%)
Oct 31, 2023 27.80 27.86 27.61 27.78 4,395,416 +0.02(+0.07%)
Oct 30, 2023 27.70 27.80 27.58 27.76 4,610,618 +0.81(+3.00%)
Oct 27, 2023 27.48 27.50 26.91 26.95 5,055,815 -0.61(-2.23%)
Oct 26, 2023 27.80 27.91 27.50 27.57 6,464,896 -0.21(-0.77%)
Oct 25, 2023 27.63 27.91 27.62 27.78 2,643,788 +0.12(+0.44%)
Oct 24, 2023 27.68 27.80 27.55 27.66 3,298,116 -0.07(-0.23%)
Oct 23, 2023 27.82 27.94 27.70 27.73 3,835,288 -0.02(-0.07%)
Oct 20, 2023 27.74 27.90 27.64 27.75 4,655,127 -0.19(-0.67%)
Oct 19, 2023 28.03 28.26 27.88 27.93 4,459,905 -0.26(-0.92%)
Oct 18, 2023 28.27 28.49 28.16 28.19 3,798,868 -0.18(-0.62%)
Oct 17, 2023 28.17 28.40 28.11 28.37 3,408,379 +0.05(+0.16%)
Oct 16, 2023 28.06 28.35 27.95 28.32 4,591,127 +0.61(+2.22%)
Oct 13, 2023 27.60 27.90 27.59 27.71 8,514,325 -0.28(-1.00%)
Oct 12, 2023 29.18 29.20 27.55 27.99 14,483,847 -1.12(-3.84%)
Oct 11, 2023 29.14 29.23 28.98 29.10 3,202,243 +0.23(+0.81%)
Oct 10, 2023 28.94 29.09 28.84 28.87 4,141,575 +0.27(+0.94%)
Oct 09, 2023 28.42 28.69 28.40 28.60 2,967,593 +0.22(+0.79%)
Oct 06, 2023 28.29 28.48 27.80 28.38 5,349,021 -0.01(-0.03%)
Oct 05, 2023 28.34 28.57 28.26 28.39 6,389,435 +0.41(+1.46%)
Oct 04, 2023 28.16 28.17 27.73 27.98 5,970,727 -0.11(-0.40%)
Oct 03, 2023 28.40 28.40 28.07 28.09 4,847,169 -0.47(-1.63%)
Oct 02, 2023 29.08 29.09 28.48 28.56 6,065,399 -0.67(-2.29%)
Sep 29, 2023 29.49 29.50 29.13 29.23 3,405,069 +0.03(+0.10%)
Sep 28, 2023 29.19 29.28 28.97 29.20 4,459,868 +0.21(+0.74%)
Sep 27, 2023 29.20 29.21 28.91 28.98 5,500,666 -0.18(-0.62%)
Sep 26, 2023 29.34 29.44 29.16 29.16 4,119,748 -0.10(-0.34%)
Sep 25, 2023 29.41 29.33 29.25 29.26 7,649,565 -1.04(-3.42%)
Sep 22, 2023 30.48 30.51 30.18 30.30 3,653,448 -0.18(-0.60%)
Sep 21, 2023 30.59 30.66 30.44 30.48 2,793,965 -0.27(-0.89%)
Sep 20, 2023 30.84 31.01 30.76 30.76 2,295,523 +0.10(+0.33%)
Sep 19, 2023 30.74 30.90 30.66 30.66 2,520,718 +0.05(+0.15%)
Sep 18, 2023 30.71 30.71 30.47 30.61 2,964,223 +0.19(+0.63%)
Sep 15, 2023 30.58 30.71 30.41 30.42 2,904,315 -0.42(-1.36%)
Sep 14, 2023 30.55 30.84 30.52 30.84 2,473,658 +0.36(+1.19%)
Sep 13, 2023 30.53 30.57 30.40 30.47 1,924,765 +0.00(+0.00%)
Sep 12, 2023 30.32 30.53 30.31 30.47 3,496,553 +0.30(+1.00%)
Sep 11, 2023 30.05 30.32 29.94 30.17 2,693,029 +0.56(+1.87%)
Sep 08, 2023 29.40 29.62 29.35 29.62 2,025,297 +0.21(+0.71%)
Sep 07, 2023 29.43 29.55 29.32 29.41 2,608,454 +0.00(+0.00%)
Sep 06, 2023 29.46 29.55 29.31 29.41 4,296,167 -0.22(-0.74%)
Sep 05, 2023 29.79 29.97 29.63 29.63 3,164,000 -0.35(-1.15%)
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.