Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 29.70 29.80 29.61 29.65 4,028,159 -0.06(-0.20%)
Dec 28, 2023 29.79 29.88 29.67 29.71 3,223,373 -0.16(-0.54%)
Dec 27, 2023 29.72 29.89 29.72 29.87 2,463,755 +0.02(+0.07%)
Dec 26, 2023 29.71 29.92 29.68 29.85 2,352,973 +0.15(+0.51%)
Dec 22, 2023 29.68 29.73 29.54 29.70 3,085,472 +0.00(+0.00%)
Dec 21, 2023 29.59 29.75 29.45 29.70 6,738,262 +0.23(+0.78%)
Dec 20, 2023 29.67 29.80 29.45 29.47 4,508,345 -0.39(-1.31%)
Dec 19, 2023 29.62 29.91 29.60 29.86 5,172,139 +0.39(+1.32%)
Dec 18, 2023 29.40 29.55 29.39 29.47 3,871,444 +0.02(+0.07%)
Dec 15, 2023 29.38 29.53 29.35 29.45 10,996,279 -0.02(-0.07%)
Dec 14, 2023 29.78 29.82 29.46 29.47 14,021,339 -0.48(-1.60%)
Dec 13, 2023 29.72 29.96 29.49 29.95 8,018,192 +0.24(+0.81%)
Dec 12, 2023 29.80 29.95 29.71 29.71 10,873,027 +0.06(+0.20%)
Dec 11, 2023 29.25 29.93 29.20 29.65 8,848,436 +0.44(+1.51%)
Dec 08, 2023 29.30 29.39 29.20 29.21 13,497,251 -0.16(-0.54%)
Dec 07, 2023 29.26 29.37 29.19 29.37 12,446,746 +0.03(+0.10%)
Dec 06, 2023 29.20 29.43 29.17 29.34 8,727,336 +0.13(+0.45%)
Dec 05, 2023 29.15 29.28 29.11 29.21 15,148,796 -0.01(-0.03%)
Dec 04, 2023 29.10 29.28 29.05 29.22 13,739,519 -0.10(-0.34%)
Dec 01, 2023 29.25 29.35 28.94 29.32 30,167,740 -0.03(-0.10%)
Nov 30, 2023 29.20 29.44 28.76 29.35 68,469,456 +13.29(+82.75%)
Nov 29, 2023 16.07 16.69 15.88 16.06 4,622,992 +0.08(+0.50%)
Nov 28, 2023 16.12 16.21 15.66 15.98 4,500,606 -0.18(-1.11%)
Nov 27, 2023 16.16 16.34 15.84 16.16 3,286,697 +0.10(+0.62%)
Nov 24, 2023 16.15 16.48 15.92 16.06 2,136,821 -0.08(-0.50%)
Nov 22, 2023 15.28 16.26 15.14 16.14 4,625,939 +0.93(+6.11%)
Nov 21, 2023 14.82 15.45 14.73 15.21 3,300,652 +0.27(+1.81%)
Nov 20, 2023 15.66 15.99 14.77 14.94 5,263,216 -1.17(-7.26%)
Nov 17, 2023 15.71 16.42 15.61 16.11 7,420,725 +0.52(+3.34%)
Nov 16, 2023 15.48 16.02 15.35 15.59 3,764,829 -0.05(-0.32%)
Nov 15, 2023 15.61 16.03 15.56 15.64 6,665,842 -0.12(-0.76%)
Nov 14, 2023 15.46 15.94 15.18 15.76 4,972,771 +1.02(+6.92%)
Nov 13, 2023 14.53 14.80 14.26 14.74 2,750,134 -0.02(-0.14%)
Nov 10, 2023 14.76 14.94 14.26 14.76 4,844,838 +0.02(+0.14%)
Nov 09, 2023 15.95 15.96 14.62 14.74 6,557,092 -1.00(-6.35%)
Nov 08, 2023 15.92 16.14 15.56 15.74 2,773,985 -0.24(-1.50%)
Nov 07, 2023 16.22 16.73 15.79 15.98 6,973,425 -0.04(-0.25%)
Nov 06, 2023 15.96 16.20 14.88 16.02 9,552,345 -0.27(-1.66%)
Nov 03, 2023 15.86 16.38 15.25 16.29 9,195,964 +0.79(+5.10%)
Nov 02, 2023 15.70 16.56 15.22 15.50 14,404,810 +0.56(+3.75%)
Nov 01, 2023 14.58 15.01 14.46 14.94 6,731,534 +0.08(+0.54%)
Oct 31, 2023 13.90 15.02 13.83 14.86 6,585,062 +0.82(+5.84%)
Oct 30, 2023 15.10 15.20 14.01 14.04 5,503,334 -0.96(-6.40%)
Oct 27, 2023 14.92 15.43 14.66 15.00 8,118,799 +0.21(+1.42%)
Oct 26, 2023 13.93 14.98 13.71 14.79 6,433,538 +1.10(+8.04%)
Oct 25, 2023 13.81 13.93 13.50 13.69 5,771,231 -0.23(-1.65%)
Oct 24, 2023 12.60 14.15 12.46 13.92 15,178,647 +1.46(+11.72%)
Oct 23, 2023 14.08 14.08 12.43 12.46 12,362,704 -1.69(-11.94%)
Oct 20, 2023 14.73 14.97 14.10 14.15 5,031,113 -0.45(-3.08%)
Oct 19, 2023 14.72 14.75 14.16 14.60 4,340,462 -0.14(-0.95%)
Oct 18, 2023 14.95 15.04 14.58 14.74 4,369,539 -0.08(-0.54%)
Oct 17, 2023 14.74 15.36 14.74 14.82 3,615,085 +0.18(+1.23%)
Oct 16, 2023 14.29 14.70 14.10 14.64 3,057,115 +0.21(+1.46%)
Oct 13, 2023 14.11 14.49 13.97 14.43 3,082,111 +0.31(+2.20%)
Oct 12, 2023 14.05 14.43 14.04 14.12 4,298,156 -0.03(-0.21%)
Oct 11, 2023 14.58 14.74 13.70 14.15 8,423,331 -0.44(-3.02%)
Oct 10, 2023 14.85 14.95 14.59 14.59 6,556,331 -0.31(-2.08%)
Oct 09, 2023 15.12 15.30 14.76 14.90 4,163,312 -0.47(-3.06%)
Oct 06, 2023 15.24 15.58 15.02 15.37 4,025,378 -0.29(-1.85%)
Oct 05, 2023 15.13 15.76 15.13 15.66 3,958,431 +0.50(+3.30%)
Oct 04, 2023 15.65 15.75 15.04 15.16 2,688,005 -0.64(-4.05%)
Oct 03, 2023 15.78 16.06 15.53 15.80 3,095,230 +0.03(+0.19%)
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.