Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 35.96 37.13 35.81 36.90 3,337,056 +1.01(+2.81%)
Nov 30, 2023 36.47 36.50 35.61 35.89 8,429,924 -0.53(-1.46%)
Nov 29, 2023 36.50 36.75 36.12 36.42 2,970,684 +0.14(+0.39%)
Nov 28, 2023 35.99 36.42 35.45 36.28 2,657,932 +0.28(+0.78%)
Nov 27, 2023 36.11 36.16 35.68 36.00 2,728,002 -0.41(-1.13%)
Nov 24, 2023 36.11 36.94 36.10 36.41 1,381,898 +0.40(+1.11%)
Nov 22, 2023 35.67 36.07 35.10 36.01 2,337,608 +0.09(+0.25%)
Nov 21, 2023 36.03 36.23 35.44 35.92 3,485,094 -0.29(-0.80%)
Nov 20, 2023 36.15 36.25 35.51 36.21 3,273,674 +0.06(+0.17%)
Nov 17, 2023 37.05 37.18 35.73 36.15 3,667,883 -0.63(-1.71%)
Nov 16, 2023 36.84 37.64 36.17 36.78 3,546,256 -0.53(-1.42%)
Nov 15, 2023 36.00 37.49 36.00 37.31 4,338,245 +1.40(+3.90%)
Nov 14, 2023 35.37 36.35 35.37 35.91 4,344,398 +1.41(+4.09%)
Nov 13, 2023 33.50 34.67 33.45 34.50 4,395,032 +0.86(+2.56%)
Nov 10, 2023 33.50 33.73 33.01 33.64 3,196,133 +0.02(+0.06%)
Nov 09, 2023 33.28 34.70 33.20 33.62 5,352,958 +0.85(+2.59%)
Nov 08, 2023 31.88 33.51 31.60 32.77 6,053,517 +0.84(+2.63%)
Nov 07, 2023 32.33 32.33 31.74 31.93 4,346,955 -0.55(-1.69%)
Nov 06, 2023 33.45 33.51 32.41 32.48 4,735,887 -0.88(-2.64%)
Nov 03, 2023 33.00 34.15 33.00 33.36 5,555,931 -0.30(-0.89%)
Nov 02, 2023 32.25 33.68 32.12 33.66 4,323,623 +1.37(+4.24%)
Nov 01, 2023 32.63 32.74 31.95 32.29 3,423,000 -0.19(-0.58%)
Oct 31, 2023 33.19 33.28 32.23 32.48 3,635,729 -1.00(-2.99%)
Oct 30, 2023 33.64 34.12 33.24 33.48 2,628,668 +0.39(+1.18%)
Oct 27, 2023 33.71 33.74 32.90 33.09 2,539,682 -0.57(-1.69%)
Oct 26, 2023 33.58 33.93 33.36 33.66 2,480,437 +0.30(+0.90%)
Oct 25, 2023 33.82 33.94 33.02 33.36 3,453,363 -0.80(-2.34%)
Oct 24, 2023 33.91 34.66 33.87 34.16 2,535,239 +0.48(+1.43%)
Oct 23, 2023 33.88 34.70 33.53 33.68 3,758,034 -1.73(-4.89%)
Oct 20, 2023 36.08 36.20 35.19 35.41 2,383,012 -1.03(-2.83%)
Oct 19, 2023 36.44 37.23 36.30 36.44 2,868,825 -0.24(-0.65%)
Oct 18, 2023 36.86 37.14 36.42 36.68 2,459,444 -0.45(-1.21%)
Oct 17, 2023 36.15 37.42 36.15 37.13 4,108,904 +0.74(+2.03%)
Oct 16, 2023 36.82 37.03 36.36 36.39 2,438,514 +0.03(+0.08%)
Oct 13, 2023 36.48 37.00 35.96 36.36 3,472,758 +0.22(+0.61%)
Oct 12, 2023 36.37 36.46 35.41 36.14 2,970,763 +0.01(+0.03%)
Oct 11, 2023 36.42 37.02 35.85 36.13 2,580,330 -0.35(-0.96%)
Oct 10, 2023 36.14 36.91 36.08 36.48 4,616,123 +0.50(+1.39%)
Oct 09, 2023 33.95 36.01 33.95 35.98 4,787,193 +2.29(+6.80%)
Oct 06, 2023 33.83 34.15 33.17 33.69 2,437,662 -0.31(-0.91%)
Oct 05, 2023 33.31 34.23 33.31 34.00 4,681,556 +0.40(+1.19%)
Oct 04, 2023 34.12 34.16 33.29 33.60 3,855,842 -0.39(-1.15%)
Oct 03, 2023 34.55 35.01 33.90 33.99 3,247,228 -1.03(-2.94%)
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.