Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 31.74 31.94 31.46 31.86 400,823 +0.19(+0.59%)
Nov 29, 2023 31.79 32.01 31.58 31.67 213,982 -0.01(-0.03%)
Nov 28, 2023 31.67 31.81 31.47 31.68 223,495 -0.07(-0.22%)
Nov 27, 2023 31.68 31.87 31.64 31.75 176,659 -0.02(-0.06%)
Nov 24, 2023 31.61 31.84 31.60 31.77 93,228 +0.11(+0.34%)
Nov 22, 2023 31.76 31.95 31.56 31.66 133,733 +0.14(+0.43%)
Nov 21, 2023 31.84 31.84 31.48 31.53 137,271 -0.35(-1.10%)
Nov 20, 2023 31.74 31.94 31.59 31.88 170,653 +0.14(+0.43%)
Nov 17, 2023 31.86 32.02 31.67 31.74 256,160 +0.05(+0.15%)
Nov 16, 2023 31.89 31.97 31.67 31.69 200,683 -0.19(-0.61%)
Nov 15, 2023 32.09 32.33 31.80 31.89 231,500 -0.25(-0.79%)
Nov 14, 2023 31.60 32.15 31.50 32.14 360,517 +1.13(+3.63%)
Nov 13, 2023 30.54 31.03 30.48 31.01 208,628 +0.33(+1.08%)
Nov 10, 2023 30.71 30.81 30.39 30.68 260,792 +0.07(+0.22%)
Nov 09, 2023 30.80 31.05 30.55 30.62 216,306 +0.04(+0.13%)
Nov 08, 2023 30.64 30.77 30.32 30.58 177,409 -0.06(-0.19%)
Nov 07, 2023 30.98 31.26 30.53 30.64 149,070 -0.50(-1.62%)
Nov 06, 2023 31.17 31.31 30.98 31.14 242,924 -0.18(-0.59%)
Nov 03, 2023 31.73 31.91 31.27 31.32 272,118 +0.01(+0.03%)
Nov 02, 2023 31.13 31.45 31.07 31.32 193,100 +0.51(+1.67%)
Nov 01, 2023 30.76 30.83 30.42 30.80 217,433 +0.11(+0.35%)
Oct 31, 2023 30.68 30.79 30.45 30.69 275,356 +0.21(+0.70%)
Oct 30, 2023 29.96 30.65 29.96 30.48 323,448 +0.72(+2.41%)
Oct 27, 2023 30.27 30.53 29.62 29.76 283,162 -0.46(-1.51%)
Oct 26, 2023 30.42 30.65 30.16 30.22 143,712 -0.10(-0.32%)
Oct 25, 2023 30.49 30.68 30.27 30.32 129,056 -0.25(-0.83%)
Oct 24, 2023 30.21 30.64 30.21 30.57 146,750 +0.44(+1.45%)
Oct 23, 2023 30.35 30.65 30.12 30.13 201,704 -0.44(-1.43%)
Oct 20, 2023 30.84 31.04 30.55 30.57 353,419 -0.13(-0.41%)
Oct 19, 2023 31.04 31.29 30.67 30.69 256,791 -0.53(-1.70%)
Oct 18, 2023 31.41 31.56 31.21 31.22 161,711 -0.34(-1.07%)
Oct 17, 2023 31.31 31.82 31.31 31.56 240,585 +0.07(+0.21%)
Oct 16, 2023 31.33 31.58 31.07 31.49 204,275 +0.30(+0.96%)
Oct 13, 2023 31.40 31.40 31.07 31.20 182,021 -0.07(-0.22%)
Oct 12, 2023 31.54 31.56 31.23 31.26 213,683 -0.37(-1.16%)
Oct 11, 2023 31.28 31.64 31.21 31.63 221,289 +0.54(+1.74%)
Oct 10, 2023 31.02 31.39 31.02 31.09 160,222 -0.04(-0.12%)
Oct 09, 2023 30.60 31.35 30.60 31.13 166,354 +0.51(+1.67%)
Oct 06, 2023 30.66 30.86 30.48 30.62 363,001 -0.18(-0.60%)
Oct 05, 2023 30.54 31.12 30.54 30.80 283,596 +0.30(+0.98%)
Oct 04, 2023 30.06 30.55 29.89 30.50 187,451 +0.58(+1.94%)
Oct 03, 2023 30.65 30.65 29.84 29.92 337,527 -0.48(-1.59%)
Oct 02, 2023 30.90 31.11 30.12 30.40 274,901 -0.61(-1.96%)
Sep 29, 2023 31.22 31.33 30.73 31.01 267,676 +0.12(+0.37%)
Sep 28, 2023 30.00 31.07 29.92 30.90 372,996 +1.24(+4.17%)
Sep 27, 2023 30.11 30.36 29.66 29.66 217,420 -0.29(-0.97%)
Sep 26, 2023 30.41 30.60 29.93 29.95 214,125 -0.60(-1.96%)
Sep 25, 2023 30.30 30.59 30.34 30.55 156,829 +0.22(+0.73%)
Sep 22, 2023 30.49 30.71 30.32 30.33 191,279 -0.13(-0.41%)
Sep 21, 2023 30.63 30.76 30.38 30.45 276,490 -0.36(-1.16%)
Sep 20, 2023 30.78 31.06 30.66 30.81 206,345 +0.04(+0.13%)
Sep 19, 2023 30.65 30.90 30.64 30.77 224,597 +0.13(+0.44%)
Sep 18, 2023 30.67 30.74 30.44 30.64 244,145 +0.06(+0.19%)
Sep 15, 2023 30.76 30.98 30.51 30.58 1,399,914 -0.36(-1.15%)
Sep 14, 2023 30.93 31.14 30.80 30.93 208,904 +0.24(+0.78%)
Sep 13, 2023 31.01 31.08 30.63 30.69 186,817 -0.20(-0.65%)
Sep 12, 2023 30.74 30.91 30.56 30.90 182,391 +0.15(+0.50%)
Sep 11, 2023 31.04 31.04 30.56 30.74 188,144 +0.06(+0.19%)
Sep 08, 2023 30.32 30.89 30.32 30.68 221,400 +0.17(+0.57%)
Sep 07, 2023 30.67 30.77 30.45 30.51 199,182 -0.16(-0.53%)
Sep 06, 2023 30.73 30.82 30.33 30.67 205,379 -0.07(-0.22%)
Sep 05, 2023 31.33 31.44 30.52 30.74 371,754 -0.81(-2.55%)
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.