Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 42.89 43.44 41.74 42.80 1,320,742 -0.48(-1.11%)
Dec 28, 2023 43.67 44.20 42.91 43.28 1,054,003 -0.48(-1.10%)
Dec 27, 2023 43.41 44.29 42.90 43.76 1,014,470 +0.48(+1.11%)
Dec 26, 2023 41.48 43.31 41.01 43.28 1,287,613 +3.20(+7.98%)
Dec 22, 2023 39.38 40.97 39.09 40.08 1,642,001 +2.06(+5.42%)
Dec 21, 2023 38.50 39.20 37.84 38.02 1,096,478 +0.10(+0.26%)
Dec 20, 2023 36.53 39.66 34.75 37.92 1,819,420 -0.44(-1.15%)
Dec 19, 2023 39.67 40.23 37.88 38.36 1,448,180 -0.68(-1.74%)
Dec 18, 2023 39.11 39.77 38.41 39.04 730,157 +0.04(+0.10%)
Dec 15, 2023 38.03 39.65 37.80 39.00 3,858,940 +1.35(+3.59%)
Dec 14, 2023 36.58 37.98 35.45 37.65 1,605,214 +1.50(+4.15%)
Dec 13, 2023 35.71 36.32 34.55 36.15 1,124,543 +0.40(+1.12%)
Dec 12, 2023 33.39 36.17 32.69 35.75 1,369,409 +2.14(+6.37%)
Dec 11, 2023 33.00 33.64 32.08 33.61 912,527 +0.55(+1.66%)
Dec 08, 2023 33.50 34.49 32.89 33.06 1,067,583 +0.05(+0.15%)
Dec 07, 2023 33.28 33.79 32.89 33.01 729,444 -0.31(-0.93%)
Dec 06, 2023 33.80 34.15 32.96 33.32 673,198 -0.18(-0.54%)
Dec 05, 2023 33.68 34.02 33.01 33.50 777,752 -0.44(-1.30%)
Dec 04, 2023 33.41 34.21 32.97 33.94 1,039,059 +0.28(+0.83%)
Dec 01, 2023 33.20 33.85 32.46 33.66 1,333,582 +0.34(+1.02%)
Nov 30, 2023 32.89 33.99 32.60 33.32 2,113,110 +1.21(+3.77%)
Nov 29, 2023 31.49 32.18 31.05 32.11 633,135 +0.87(+2.78%)
Nov 28, 2023 31.29 32.83 30.89 31.24 1,236,674 -0.20(-0.64%)
Nov 27, 2023 30.35 32.00 29.76 31.44 1,298,266 +1.00(+3.29%)
Nov 24, 2023 30.26 31.02 29.78 30.44 335,378 +0.17(+0.56%)
Nov 22, 2023 30.11 30.34 29.11 30.27 859,799 +0.74(+2.51%)
Nov 21, 2023 30.35 30.77 29.39 29.53 789,008 -1.07(-3.50%)
Nov 20, 2023 31.00 31.59 30.19 30.60 1,186,278 +0.51(+1.69%)
Nov 17, 2023 30.01 30.78 29.30 30.09 1,233,610 +0.43(+1.45%)
Nov 16, 2023 29.12 29.79 28.23 29.66 1,325,768 +0.61(+2.10%)
Nov 15, 2023 29.62 30.85 28.48 29.05 990,773 -0.73(-2.45%)
Nov 14, 2023 29.69 30.53 29.44 29.78 1,245,732 +1.01(+3.51%)
Nov 13, 2023 28.27 28.90 26.93 28.77 512,052 +0.17(+0.59%)
Nov 10, 2023 27.78 29.12 27.38 28.60 854,324 +0.98(+3.55%)
Nov 09, 2023 29.62 29.88 27.41 27.62 1,132,591 -2.21(-7.41%)
Nov 08, 2023 30.37 30.66 29.41 29.83 1,312,725 -0.41(-1.36%)
Nov 07, 2023 29.10 30.61 28.91 30.24 896,529 +1.39(+4.82%)
Nov 06, 2023 31.18 31.18 28.24 28.85 1,252,663 -1.97(-6.39%)
Nov 03, 2023 29.84 31.21 29.80 30.82 1,666,164 +1.33(+4.51%)
Nov 02, 2023 29.99 31.00 28.88 29.49 1,637,949 +0.00(+0.00%)
Nov 01, 2023 26.51 29.62 26.39 29.49 1,208,117 +2.98(+11.24%)
Oct 31, 2023 27.36 27.36 25.97 26.51 1,209,029 -1.12(-4.05%)
Oct 30, 2023 26.97 28.07 26.87 27.63 555,287 +0.79(+2.94%)
Oct 27, 2023 28.10 28.20 26.69 26.84 1,433,655 -1.15(-4.11%)
Oct 26, 2023 27.61 28.80 27.61 27.99 1,089,003 +0.34(+1.23%)
Oct 25, 2023 27.47 28.41 27.21 27.65 672,772 -0.26(-0.93%)
Oct 24, 2023 26.94 28.11 26.94 27.91 849,450 +1.06(+3.95%)
Oct 23, 2023 27.10 27.60 26.65 26.85 1,269,120 -0.52(-1.90%)
Oct 20, 2023 26.84 28.00 26.29 27.37 1,264,139 +0.43(+1.60%)
Oct 19, 2023 27.59 27.93 26.86 26.94 904,651 -0.57(-2.07%)
Oct 18, 2023 27.83 28.26 27.24 27.51 879,599 -0.41(-1.47%)
Oct 17, 2023 26.94 28.85 26.87 27.92 1,102,139 +0.53(+1.94%)
Oct 16, 2023 27.19 28.49 26.56 27.39 1,306,770 +0.25(+0.92%)
Oct 13, 2023 26.94 27.67 26.10 27.14 1,226,842 +1.01(+3.87%)
Oct 12, 2023 27.66 27.94 25.38 26.13 1,794,882 -1.57(-5.67%)
Oct 11, 2023 26.48 27.70 26.31 27.70 1,380,732 +1.57(+6.01%)
Oct 10, 2023 25.41 26.53 24.60 26.13 1,117,318 +1.28(+5.15%)
Oct 09, 2023 23.96 25.29 23.73 24.85 1,067,500 +0.83(+3.46%)
Oct 06, 2023 24.65 24.65 23.51 24.02 1,307,139 -0.13(-0.54%)
Oct 05, 2023 22.81 24.41 22.38 24.15 1,541,810 +1.22(+5.32%)
Oct 04, 2023 23.16 23.52 22.12 22.93 2,059,138 -0.29(-1.25%)
Oct 03, 2023 23.20 23.76 22.58 23.22 2,833,061 -0.85(-3.53%)
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.