Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 28.60 29.53 28.60 28.91 1,085,713 +0.31(+1.08%)
Nov 27, 2023 27.49 28.98 27.30 28.60 1,430,272 +1.03(+3.74%)
Nov 24, 2023 27.14 27.79 27.14 27.57 242,951 +0.25(+0.92%)
Nov 22, 2023 26.78 27.33 26.50 27.32 464,288 +0.67(+2.51%)
Nov 21, 2023 26.74 26.77 26.27 26.65 583,638 -0.15(-0.56%)
Nov 20, 2023 26.84 27.07 26.25 26.80 1,497,513 -0.02(-0.07%)
Nov 17, 2023 27.12 27.28 26.51 26.82 1,519,265 -0.09(-0.33%)
Nov 16, 2023 27.90 27.93 26.59 26.91 848,489 -1.01(-3.62%)
Nov 15, 2023 27.51 28.71 27.51 27.92 728,121 +0.32(+1.16%)
Nov 14, 2023 27.01 27.94 26.84 27.60 992,029 +1.20(+4.55%)
Nov 13, 2023 26.85 26.85 25.82 26.40 822,880 -0.65(-2.40%)
Nov 10, 2023 28.00 28.00 26.31 27.05 1,222,175 -0.87(-3.12%)
Nov 09, 2023 28.60 28.78 27.82 27.92 961,065 -0.57(-2.00%)
Nov 08, 2023 28.44 28.86 28.29 28.49 542,247 -0.01(-0.04%)
Nov 07, 2023 28.23 28.68 28.11 28.50 1,131,252 +0.19(+0.67%)
Nov 06, 2023 28.73 28.80 28.14 28.31 724,261 -0.44(-1.53%)
Nov 03, 2023 28.17 28.82 27.86 28.75 1,021,448 +1.07(+3.87%)
Nov 02, 2023 27.95 28.08 27.47 27.68 620,385 +0.27(+0.97%)
Nov 01, 2023 27.26 27.42 26.68 27.41 1,270,159 +0.14(+0.50%)
Oct 31, 2023 27.95 28.10 27.27 27.28 1,366,378 -0.70(-2.49%)
Oct 30, 2023 28.34 28.68 27.70 27.97 1,090,248 -0.21(-0.73%)
Oct 27, 2023 27.95 28.55 27.70 28.18 975,882 +0.22(+0.77%)
Oct 26, 2023 27.42 28.68 27.39 27.96 1,239,278 +0.90(+3.34%)
Oct 25, 2023 27.88 28.42 26.88 27.06 777,410 -1.18(-4.17%)
Oct 24, 2023 27.75 28.33 27.71 28.24 427,747 +0.51(+1.84%)
Oct 23, 2023 27.80 27.95 27.45 27.73 482,207 -0.24(-0.84%)
Oct 20, 2023 28.21 28.48 27.83 27.96 627,253 -0.25(-0.87%)
Oct 19, 2023 28.80 29.09 28.11 28.21 434,076 -0.71(-2.45%)
Oct 18, 2023 29.34 29.41 28.65 28.92 415,294 -0.84(-2.84%)
Oct 17, 2023 29.01 29.77 29.01 29.76 594,175 +0.61(+2.09%)
Oct 16, 2023 29.16 29.43 28.80 29.15 803,597 +0.22(+0.75%)
Oct 13, 2023 29.23 29.44 28.51 28.94 445,197 -0.24(-0.81%)
Oct 12, 2023 30.13 30.13 28.98 29.17 511,624 -1.03(-3.41%)
Oct 11, 2023 29.53 30.42 29.53 30.20 961,436 +0.78(+2.64%)
Oct 10, 2023 29.23 29.61 28.99 29.43 681,125 +0.22(+0.74%)
Oct 09, 2023 28.85 29.37 28.69 29.21 548,816 +0.07(+0.24%)
Oct 06, 2023 28.89 29.39 28.51 29.14 426,572 +0.10(+0.34%)
Oct 05, 2023 28.64 29.39 28.47 29.05 692,258 +0.27(+0.92%)
Oct 04, 2023 28.77 29.02 28.32 28.78 301,019 -0.06(-0.20%)
Oct 03, 2023 29.25 29.40 28.53 28.84 581,755 -0.86(-2.91%)
Oct 02, 2023 30.45 30.46 29.38 29.70 439,477 -0.76(-2.48%)
Sep 29, 2023 30.73 30.96 30.44 30.46 335,334 -0.02(-0.06%)
Sep 28, 2023 29.84 30.76 29.84 30.48 468,703 +0.49(+1.64%)
Sep 27, 2023 29.96 30.16 29.65 29.99 562,966 +0.18(+0.59%)
Sep 26, 2023 30.31 30.59 29.64 29.81 789,192 -0.82(-2.66%)
Sep 25, 2023 30.62 30.83 30.46 30.63 356,393 -0.26(-0.83%)
Sep 22, 2023 31.20 31.57 30.74 30.88 525,762 -0.19(-0.60%)
Sep 21, 2023 32.00 32.01 30.87 31.07 682,217 -1.12(-3.48%)
Sep 20, 2023 32.54 32.97 32.16 32.19 727,783 -0.19(-0.58%)
Sep 19, 2023 31.81 32.51 31.80 32.38 651,236 -0.43(-1.32%)
Sep 18, 2023 32.87 33.03 32.28 32.81 634,849 -0.10(-0.30%)
Sep 15, 2023 32.39 33.16 32.08 32.91 1,158,796 +0.32(+0.99%)
Sep 14, 2023 32.88 33.17 32.26 32.58 953,113 +0.15(+0.45%)
Sep 13, 2023 32.70 32.78 31.94 32.43 763,656 -0.27(-0.81%)
Sep 12, 2023 31.94 32.85 31.94 32.70 363,500 +0.62(+1.93%)
Sep 11, 2023 32.52 32.75 32.03 32.08 501,605 -0.38(-1.18%)
Sep 08, 2023 32.40 32.64 31.90 32.46 497,371 +0.22(+0.67%)
Sep 07, 2023 32.17 32.52 31.77 32.25 1,125,933 -0.23(-0.70%)
Sep 06, 2023 32.69 33.14 31.98 32.47 670,334 -0.51(-1.55%)
Sep 05, 2023 34.17 34.17 32.97 32.98 502,143 -1.46(-4.25%)
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.