Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 30.11 30.11 29.64 29.69 29,482,298 -0.45(-1.49%)
Nov 27, 2023 30.75 30.75 30.03 30.14 26,053,188 -0.36(-1.18%)
Nov 24, 2023 30.38 30.70 30.38 30.50 11,129,785 +0.18(+0.59%)
Nov 22, 2023 30.39 30.58 30.14 30.32 19,230,202 +0.02(+0.07%)
Nov 21, 2023 30.02 30.36 29.76 30.30 25,978,752 +0.32(+1.07%)
Nov 20, 2023 29.90 30.14 29.76 29.98 26,335,770 +0.06(+0.20%)
Nov 17, 2023 29.92 30.01 29.74 29.92 27,082,358 +0.15(+0.50%)
Nov 16, 2023 30.27 30.45 29.47 29.77 32,402,632 -0.42(-1.39%)
Nov 15, 2023 29.21 30.35 29.21 30.19 43,569,864 +0.93(+3.18%)
Nov 14, 2023 29.09 29.71 28.99 29.26 40,071,872 +0.28(+0.97%)
Nov 13, 2023 29.34 29.36 28.93 28.98 35,490,908 -0.50(-1.70%)
Nov 10, 2023 29.75 29.82 29.02 29.48 33,860,232 -0.20(-0.67%)
Nov 09, 2023 30.49 30.50 29.63 29.68 28,718,872 -0.73(-2.40%)
Nov 08, 2023 30.51 30.88 30.14 30.41 29,907,980 -0.42(-1.38%)
Nov 07, 2023 30.67 30.97 30.48 30.83 18,289,510 +0.07(+0.22%)
Nov 06, 2023 30.90 30.99 30.54 30.77 27,745,608 -0.08(-0.26%)
Nov 03, 2023 30.49 30.97 30.42 30.84 29,462,964 +0.75(+2.49%)
Nov 02, 2023 30.10 30.24 29.81 30.09 30,140,686 -0.01(-0.03%)
Nov 01, 2023 30.15 30.66 30.06 30.10 23,883,196 -0.05(-0.16%)
Oct 31, 2023 29.88 30.41 29.30 30.15 43,219,352 +0.01(+0.03%)
Oct 30, 2023 29.84 30.27 29.71 30.14 33,497,572 +0.43(+1.46%)
Oct 27, 2023 30.65 30.72 29.62 29.71 34,333,852 -1.04(-3.37%)
Oct 26, 2023 30.20 30.95 30.09 30.75 27,524,512 +0.42(+1.40%)
Oct 25, 2023 30.05 30.59 29.82 30.32 29,242,846 +0.30(+0.99%)
Oct 24, 2023 30.47 30.62 29.92 30.03 27,282,054 -0.40(-1.33%)
Oct 23, 2023 30.36 30.97 30.12 30.43 29,805,946 +0.19(+0.62%)
Oct 20, 2023 30.65 30.70 30.07 30.24 39,939,308 -0.53(-1.73%)
Oct 19, 2023 30.96 31.08 30.50 30.78 27,231,056 -0.22(-0.70%)
Oct 18, 2023 32.11 32.25 30.97 30.99 30,701,074 -1.32(-4.09%)
Oct 17, 2023 32.56 32.75 31.77 32.31 40,583,512 -0.51(-1.56%)
Oct 16, 2023 32.39 33.47 32.13 32.83 64,165,500 +1.14(+3.61%)
Oct 13, 2023 32.50 32.55 31.59 31.68 33,115,730 -0.80(-2.46%)
Oct 12, 2023 32.67 32.78 32.33 32.48 22,163,232 -0.19(-0.57%)
Oct 11, 2023 32.80 32.89 32.38 32.67 24,547,412 -0.06(-0.18%)
Oct 10, 2023 32.64 32.96 32.57 32.73 19,469,370 -0.03(-0.09%)
Oct 09, 2023 32.62 33.02 32.33 32.76 17,701,484 +0.07(+0.21%)
Oct 06, 2023 33.06 33.11 32.63 32.69 24,080,818 -0.34(-1.02%)
Oct 05, 2023 33.01 33.33 32.61 33.02 21,562,314 +0.16(+0.48%)
Oct 04, 2023 33.49 33.63 32.57 32.87 24,040,720 -0.58(-1.74%)
Oct 03, 2023 33.39 33.66 33.26 33.45 31,477,770 -0.04(-0.12%)
Oct 02, 2023 32.51 33.50 32.32 33.49 45,222,608 +0.76(+2.32%)
Sep 29, 2023 31.92 32.79 31.87 32.73 43,015,748 +1.07(+3.37%)
Sep 28, 2023 31.63 31.89 31.35 31.66 28,576,430 -0.01(-0.03%)
Sep 27, 2023 32.00 32.07 31.48 31.67 26,780,596 -0.30(-0.93%)
Sep 26, 2023 32.28 32.52 31.93 31.97 26,357,730 -0.57(-1.76%)
Sep 25, 2023 32.26 32.54 31.98 32.54 19,701,952 +0.29(+0.89%)
Sep 22, 2023 32.64 32.65 32.07 32.26 28,955,958 -0.16(-0.49%)
Sep 21, 2023 33.02 33.14 32.39 32.41 27,348,896 -0.76(-2.29%)
Sep 20, 2023 33.63 33.64 33.10 33.17 24,976,014 -0.36(-1.09%)
Sep 19, 2023 33.10 33.56 33.07 33.54 30,722,798 +0.35(+1.04%)
Sep 18, 2023 33.67 33.67 33.00 33.19 25,760,810 -0.42(-1.26%)
Sep 15, 2023 33.61 33.96 33.36 33.62 58,846,688 -0.08(-0.23%)
Sep 14, 2023 33.78 33.92 33.53 33.70 24,075,718 +0.07(+0.21%)
Sep 13, 2023 33.75 34.16 33.55 33.63 24,168,006 -0.07(-0.21%)
Sep 12, 2023 33.52 33.75 33.30 33.70 18,226,184 +0.21(+0.62%)
Sep 11, 2023 33.78 33.84 33.09 33.49 27,932,068 -0.31(-0.91%)
Sep 08, 2023 33.77 33.93 33.60 33.79 19,745,992 -0.03(-0.09%)
Sep 07, 2023 34.01 34.18 33.59 33.82 27,135,526 -0.09(-0.26%)
Sep 06, 2023 34.79 34.81 33.80 33.91 35,879,372 -1.00(-2.85%)
Sep 05, 2023 35.48 35.81 34.88 34.91 26,194,006 -0.39(-1.12%)
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.