Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 31.57 32.05 31.55 32.04 3,511,225 +0.15(+0.47%)
Nov 30, 2023 32.02 32.06 31.74 31.89 2,674,725 +0.01(+0.03%)
Nov 29, 2023 32.22 32.27 31.86 31.88 3,336,681 -0.53(-1.64%)
Nov 28, 2023 32.24 32.51 32.20 32.41 4,364,933 +0.09(+0.28%)
Nov 27, 2023 32.25 32.33 32.10 32.32 4,783,714 -0.01(-0.03%)
Nov 24, 2023 32.11 32.34 32.11 32.33 3,642,571 +0.28(+0.87%)
Nov 22, 2023 31.82 32.06 31.72 32.05 3,230,891 +0.25(+0.79%)
Nov 21, 2023 31.69 31.84 31.59 31.80 3,390,906 +0.09(+0.28%)
Nov 20, 2023 31.39 31.75 31.35 31.71 2,619,211 +0.25(+0.79%)
Nov 17, 2023 31.35 31.56 31.18 31.46 2,180,728 +0.27(+0.87%)
Nov 16, 2023 31.13 31.30 31.04 31.19 2,702,818 -0.18(-0.57%)
Nov 15, 2023 31.40 31.48 31.24 31.37 2,129,849 -0.06(-0.19%)
Nov 14, 2023 31.28 31.52 31.21 31.43 3,492,706 +0.32(+1.03%)
Nov 13, 2023 30.86 31.27 30.68 31.11 6,981,767 +0.61(+2.00%)
Nov 10, 2023 30.55 30.60 30.00 30.50 4,767,665 -0.35(-1.13%)
Nov 09, 2023 30.99 31.13 30.81 30.85 3,154,893 -0.13(-0.42%)
Nov 08, 2023 31.08 31.17 30.83 30.98 3,026,462 -0.01(-0.03%)
Nov 07, 2023 31.18 31.18 30.89 30.99 4,438,784 -0.04(-0.13%)
Nov 06, 2023 31.16 31.18 30.98 31.03 3,075,250 -0.06(-0.19%)
Nov 03, 2023 31.12 31.25 31.04 31.09 2,635,591 +0.38(+1.24%)
Nov 02, 2023 30.28 30.72 30.21 30.71 2,725,707 +0.64(+2.13%)
Nov 01, 2023 30.15 30.32 29.99 30.07 2,805,703 +0.21(+0.70%)
Oct 31, 2023 29.88 29.94 29.68 29.86 4,089,676 +0.02(+0.07%)
Oct 30, 2023 29.77 29.88 29.64 29.84 4,289,909 +0.87(+3.00%)
Oct 27, 2023 29.53 29.55 28.92 28.97 4,704,139 -0.66(-2.23%)
Oct 26, 2023 29.88 29.99 29.55 29.63 6,015,206 -0.23(-0.77%)
Oct 25, 2023 29.70 30.00 29.68 29.86 2,459,890 +0.13(+0.44%)
Oct 24, 2023 29.75 29.88 29.61 29.73 3,068,703 -0.07(-0.23%)
Oct 23, 2023 29.90 30.03 29.77 29.80 3,568,510 -0.02(-0.07%)
Oct 20, 2023 29.81 29.99 29.71 29.82 4,331,322 -0.20(-0.67%)
Oct 19, 2023 30.13 30.37 29.96 30.02 4,149,680 -0.28(-0.92%)
Oct 18, 2023 30.38 30.62 30.26 30.30 3,534,624 -0.19(-0.62%)
Oct 17, 2023 30.28 30.52 30.21 30.49 3,171,297 +0.05(+0.16%)
Oct 16, 2023 30.16 30.47 30.04 30.44 4,271,774 +0.66(+2.22%)
Oct 13, 2023 29.66 29.98 29.65 29.78 7,922,079 -0.30(-1.00%)
Oct 12, 2023 31.36 31.38 29.61 30.08 13,476,368 -1.20(-3.84%)
Oct 11, 2023 31.32 31.41 31.15 31.28 2,979,499 +0.25(+0.81%)
Oct 10, 2023 31.10 31.27 31.00 31.03 3,853,492 +0.29(+0.94%)
Oct 09, 2023 30.54 30.84 30.52 30.74 2,761,171 +0.24(+0.79%)
Oct 06, 2023 30.40 30.61 29.88 30.50 4,976,950 -0.01(-0.03%)
Oct 05, 2023 30.46 30.71 30.37 30.51 5,944,994 +0.44(+1.46%)
Oct 04, 2023 30.27 30.28 29.80 30.07 5,555,411 -0.12(-0.40%)
Oct 03, 2023 30.52 30.52 30.17 30.19 4,510,006 -0.50(-1.63%)
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.