Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 36.02 36.35 35.75 35.81 14,169,564 -0.28(-0.77%)
Dec 28, 2023 35.89 36.13 35.80 36.09 9,745,924 +0.12(+0.33%)
Dec 27, 2023 35.99 36.15 35.59 35.97 11,143,193 -0.05(-0.14%)
Dec 26, 2023 35.91 36.32 35.91 36.02 10,761,808 +0.11(+0.31%)
Dec 22, 2023 36.00 36.51 35.73 35.91 15,072,135 -0.23(-0.63%)
Dec 21, 2023 35.72 36.21 35.58 36.14 18,473,898 +0.78(+2.20%)
Dec 20, 2023 35.62 36.29 35.36 35.37 16,512,241 -0.40(-1.12%)
Dec 19, 2023 35.41 35.89 35.27 35.76 11,905,067 +0.43(+1.21%)
Dec 18, 2023 35.67 36.05 35.33 35.34 18,199,416 -0.29(-0.81%)
Dec 15, 2023 36.19 36.38 35.51 35.62 34,371,788 -0.52(-1.43%)
Dec 14, 2023 34.52 36.21 34.45 36.14 35,685,332 +2.25(+6.65%)
Dec 13, 2023 33.20 33.96 32.73 33.89 28,877,214 +0.57(+1.71%)
Dec 12, 2023 33.40 33.81 33.26 33.32 22,559,614 -0.16(-0.48%)
Dec 11, 2023 33.40 33.91 33.34 33.48 23,468,882 -0.17(-0.50%)
Dec 08, 2023 33.41 34.22 33.41 33.65 20,340,306 +0.24(+0.72%)
Dec 07, 2023 32.88 33.52 32.71 33.41 20,210,338 +0.60(+1.82%)
Dec 06, 2023 32.95 33.57 32.77 32.81 23,042,632 +0.23(+0.70%)
Dec 05, 2023 32.86 33.33 32.56 32.58 25,769,408 -0.39(-1.18%)
Dec 04, 2023 32.57 33.34 32.50 32.97 29,657,254 +0.71(+2.19%)
Dec 01, 2023 31.43 32.49 31.43 32.26 32,557,842 +0.76(+2.40%)
Nov 30, 2023 31.66 32.17 31.49 31.51 45,341,572 +0.09(+0.29%)
Nov 29, 2023 31.69 32.10 31.24 31.42 76,516,784 +2.69(+9.38%)
Nov 28, 2023 28.28 28.83 28.17 28.72 18,249,844 +0.39(+1.37%)
Nov 27, 2023 27.86 29.06 27.77 28.33 20,098,546 +0.32(+1.14%)
Nov 24, 2023 28.01 28.34 27.96 28.02 6,981,884 +0.08(+0.28%)
Nov 22, 2023 27.90 28.19 27.67 27.94 11,422,962 +0.20(+0.72%)
Nov 21, 2023 28.09 28.40 27.54 27.74 19,801,566 -0.62(-2.17%)
Nov 20, 2023 28.02 28.60 27.98 28.35 19,461,464 +0.49(+1.75%)
Nov 17, 2023 27.70 27.87 27.37 27.87 20,041,064 +0.55(+2.00%)
Nov 16, 2023 27.77 28.03 27.26 27.32 16,792,206 -0.66(-2.35%)
Nov 15, 2023 27.91 28.07 27.57 27.98 19,715,028 -0.06(-0.21%)
Nov 14, 2023 27.29 28.26 27.25 28.04 24,344,330 +1.29(+4.83%)
Nov 13, 2023 26.58 26.95 26.48 26.74 16,488,984 +0.05(+0.19%)
Nov 10, 2023 26.56 26.84 26.15 26.69 17,050,218 +0.20(+0.75%)
Nov 09, 2023 27.55 27.55 26.47 26.50 16,112,746 -0.90(-3.30%)
Nov 08, 2023 28.18 28.20 27.36 27.40 18,362,502 -0.85(-2.99%)
Nov 07, 2023 28.64 28.78 27.90 28.25 18,355,060 -0.70(-2.40%)
Nov 06, 2023 29.60 29.65 28.82 28.94 12,484,590 -0.66(-2.22%)
Nov 03, 2023 29.21 29.89 29.16 29.60 17,525,708 +0.96(+3.37%)
Nov 02, 2023 28.28 28.69 28.00 28.63 15,615,250 +0.80(+2.86%)
Nov 01, 2023 28.56 28.63 27.57 27.84 17,449,652 -0.20(-0.71%)
Oct 31, 2023 27.34 28.15 27.18 28.04 17,607,632 +0.84(+3.07%)
Oct 30, 2023 27.39 27.56 26.62 27.20 23,357,906 +0.14(+0.51%)
Oct 27, 2023 28.32 28.46 26.96 27.06 25,989,082 -1.32(-4.66%)
Oct 26, 2023 29.64 30.04 28.27 28.38 22,913,052 -0.46(-1.59%)
Oct 25, 2023 28.38 28.97 27.55 28.84 24,489,460 +0.45(+1.58%)
Oct 24, 2023 28.23 29.61 27.85 28.39 26,196,038 -0.66(-2.26%)
Oct 23, 2023 29.16 29.73 29.04 29.05 18,017,538 -0.44(-1.48%)
Oct 20, 2023 29.71 30.07 29.28 29.49 21,803,834 +0.33(+1.13%)
Oct 19, 2023 28.93 29.79 28.89 29.16 18,148,798 -0.15(-0.51%)
Oct 18, 2023 29.67 29.82 29.29 29.31 14,394,960 -0.85(-2.80%)
Oct 17, 2023 29.63 30.43 29.61 30.15 19,927,204 +0.27(+0.90%)
Oct 16, 2023 29.74 30.01 29.47 29.89 14,795,590 +0.40(+1.35%)
Oct 13, 2023 29.83 30.05 29.37 29.49 16,817,470 -0.66(-2.18%)
Oct 12, 2023 30.51 30.52 29.85 30.14 11,401,767 -0.66(-2.13%)
Oct 11, 2023 31.55 31.79 30.60 30.80 10,724,358 -0.50(-1.59%)
Oct 10, 2023 30.71 31.48 30.53 31.30 12,049,118 +0.49(+1.58%)
Oct 09, 2023 30.31 31.09 30.15 30.81 9,164,149 +0.09(+0.29%)
Oct 06, 2023 29.93 31.18 29.70 30.72 22,552,916 +0.59(+1.95%)
Oct 05, 2023 30.60 30.96 29.55 30.13 25,391,924 -0.73(-2.35%)
Oct 04, 2023 31.17 31.32 30.45 30.86 13,577,104 -0.34(-1.08%)
Oct 03, 2023 31.86 32.00 31.13 31.20 13,134,193 -1.08(-3.36%)
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.