Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 33.76 34.11 33.35 33.95 2,908,691 +0.26(+0.77%)
Nov 30, 2023 34.20 34.25 33.32 33.69 5,088,605 -0.36(-1.06%)
Nov 29, 2023 34.27 34.45 33.83 34.05 2,597,592 +0.48(+1.43%)
Nov 28, 2023 34.05 34.14 33.54 33.57 2,226,695 -0.53(-1.55%)
Nov 27, 2023 34.03 34.43 33.93 34.10 2,204,442 -0.13(-0.38%)
Nov 24, 2023 34.66 34.76 34.20 34.23 901,903 -0.27(-0.78%)
Nov 22, 2023 34.19 34.58 33.99 34.50 2,423,651 +0.59(+1.73%)
Nov 21, 2023 34.10 34.49 33.88 33.91 2,071,940 -0.50(-1.45%)
Nov 20, 2023 34.21 34.68 34.09 34.41 2,296,934 +0.10(+0.29%)
Nov 17, 2023 34.07 34.48 33.86 34.31 2,020,076 +0.60(+1.77%)
Nov 16, 2023 34.18 34.73 33.33 33.71 3,418,233 -0.31(-0.91%)
Nov 15, 2023 33.42 34.10 33.40 34.02 2,937,832 +0.61(+1.82%)
Nov 14, 2023 33.31 33.91 33.31 33.41 2,968,496 +1.00(+3.08%)
Nov 13, 2023 32.18 32.45 32.00 32.42 2,427,055 +0.15(+0.46%)
Nov 10, 2023 31.87 32.45 31.57 32.27 2,378,664 +0.35(+1.09%)
Nov 09, 2023 32.26 32.60 31.88 31.92 2,618,117 -0.34(-1.05%)
Nov 08, 2023 32.56 32.70 32.06 32.26 2,291,359 -0.27(-0.83%)
Nov 07, 2023 32.44 32.68 31.93 32.52 2,903,790 -0.20(-0.61%)
Nov 06, 2023 33.35 33.45 32.67 32.72 3,280,930 -0.53(-1.59%)
Nov 03, 2023 32.48 33.25 31.96 33.25 5,517,345 +1.10(+3.41%)
Nov 02, 2023 32.91 34.80 31.53 32.16 7,953,521 -4.83(-13.07%)
Nov 01, 2023 36.92 37.00 36.35 36.99 2,241,819 +0.21(+0.57%)
Oct 31, 2023 36.59 37.29 36.54 36.78 2,575,419 +0.19(+0.52%)
Oct 30, 2023 37.25 37.45 36.27 36.59 3,024,538 +0.03(+0.08%)
Oct 27, 2023 38.12 38.28 36.50 36.56 3,336,857 -1.57(-4.13%)
Oct 26, 2023 38.47 38.97 37.95 38.14 2,099,572 +0.13(+0.34%)
Oct 25, 2023 38.06 38.38 37.72 38.01 1,346,916 -0.27(-0.70%)
Oct 24, 2023 38.16 38.72 37.87 38.28 2,037,111 +0.17(+0.44%)
Oct 23, 2023 38.26 38.66 37.99 38.11 1,579,333 -0.38(-0.98%)
Oct 20, 2023 38.21 38.73 38.03 38.49 2,593,641 +0.50(+1.31%)
Oct 19, 2023 38.40 38.58 37.78 37.99 1,489,524 -0.39(-1.01%)
Oct 18, 2023 38.94 39.32 38.28 38.38 1,087,522 -0.97(-2.46%)
Oct 17, 2023 38.88 39.84 38.88 39.34 1,444,336 +0.01(+0.03%)
Oct 16, 2023 38.95 39.39 38.95 39.33 1,398,311 +0.76(+1.96%)
Oct 13, 2023 39.14 39.37 38.46 38.58 1,399,489 -0.55(-1.40%)
Oct 12, 2023 39.47 39.69 38.75 39.12 1,817,034 -0.72(-1.80%)
Oct 11, 2023 39.73 40.18 39.35 39.84 1,155,586 +0.21(+0.53%)
Oct 10, 2023 39.63 40.10 39.47 39.63 1,543,209 +0.29(+0.73%)
Oct 09, 2023 39.23 39.55 38.64 39.34 1,620,605 -0.41(-1.03%)
Oct 06, 2023 38.39 40.63 38.10 39.75 3,207,903 +1.22(+3.16%)
Oct 05, 2023 38.84 39.19 38.11 38.54 1,950,173 -0.56(-1.43%)
Oct 04, 2023 38.61 39.14 38.36 39.09 1,566,452 +0.35(+0.90%)
Oct 03, 2023 39.37 39.50 38.58 38.74 1,967,756 -0.99(-2.48%)
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.