Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 35.69 35.82 35.24 35.49 2,519,107 -0.38(-1.05%)
Dec 28, 2023 36.30 36.48 35.85 35.87 2,161,389 -0.44(-1.20%)
Dec 27, 2023 36.00 36.44 36.00 36.30 2,193,233 +0.14(+0.38%)
Dec 26, 2023 36.10 36.35 35.92 36.17 1,937,151 +0.20(+0.55%)
Dec 22, 2023 36.25 36.68 35.80 35.97 3,060,959 -0.12(-0.33%)
Dec 21, 2023 35.92 36.24 35.41 36.09 3,960,063 +0.35(+0.97%)
Dec 20, 2023 37.30 37.38 35.73 35.74 5,769,531 -2.16(-5.69%)
Dec 19, 2023 37.12 38.04 36.96 37.89 4,237,371 +1.14(+3.11%)
Dec 18, 2023 37.23 37.46 36.71 36.75 4,209,826 +0.38(+1.04%)
Dec 15, 2023 36.58 37.05 35.99 36.37 9,241,495 -0.48(-1.29%)
Dec 14, 2023 37.12 37.80 36.73 36.85 4,400,032 +0.64(+1.76%)
Dec 13, 2023 34.43 36.29 34.33 36.21 4,013,230 +1.68(+4.86%)
Dec 12, 2023 35.29 35.48 34.43 34.54 2,674,332 -1.11(-3.12%)
Dec 11, 2023 35.16 35.71 34.99 35.65 2,881,999 +0.21(+0.59%)
Dec 08, 2023 35.76 35.98 35.07 35.44 3,031,959 -0.23(-0.64%)
Dec 07, 2023 35.28 36.20 35.11 35.67 3,639,684 +0.82(+2.37%)
Dec 06, 2023 34.99 35.52 34.74 34.84 3,313,702 +0.13(+0.37%)
Dec 05, 2023 35.50 35.77 34.63 34.72 3,968,438 -0.95(-2.66%)
Dec 04, 2023 35.90 36.50 35.57 35.66 3,521,710 -0.78(-2.14%)
Dec 01, 2023 35.52 36.67 35.37 36.44 3,378,865 +1.00(+2.81%)
Nov 30, 2023 36.02 36.05 35.17 35.45 8,535,541 -0.52(-1.46%)
Nov 29, 2023 36.05 36.30 35.67 35.97 3,007,903 +0.14(+0.39%)
Nov 28, 2023 35.54 35.97 35.00 35.83 2,691,232 +0.28(+0.78%)
Nov 27, 2023 35.66 35.72 35.24 35.55 2,762,180 -0.41(-1.13%)
Nov 24, 2023 35.66 36.48 35.65 35.96 1,399,211 +0.40(+1.11%)
Nov 22, 2023 35.23 35.62 34.67 35.56 2,366,895 +0.09(+0.25%)
Nov 21, 2023 35.58 35.78 35.00 35.48 3,528,758 -0.29(-0.80%)
Nov 20, 2023 35.70 35.80 35.07 35.76 3,314,689 +0.06(+0.17%)
Nov 17, 2023 36.59 36.72 35.29 35.70 3,713,837 -0.62(-1.71%)
Nov 16, 2023 36.38 37.17 35.72 36.32 3,590,686 -0.52(-1.42%)
Nov 15, 2023 35.55 37.03 35.55 36.85 4,392,598 +1.38(+3.90%)
Nov 14, 2023 34.93 35.90 34.93 35.47 4,398,828 +1.39(+4.09%)
Nov 13, 2023 33.09 34.25 33.04 34.07 4,450,096 +0.85(+2.56%)
Nov 10, 2023 33.09 33.31 32.60 33.22 3,236,176 +0.02(+0.06%)
Nov 09, 2023 32.87 34.27 32.79 33.20 5,420,024 +0.84(+2.59%)
Nov 08, 2023 31.49 33.10 31.21 32.36 6,129,360 +0.83(+2.63%)
Nov 07, 2023 31.93 31.93 31.35 31.53 4,401,417 -0.54(-1.69%)
Nov 06, 2023 33.04 33.10 32.00 32.08 4,795,222 -0.87(-2.64%)
Nov 03, 2023 32.59 33.73 32.59 32.95 5,625,540 -0.30(-0.89%)
Nov 02, 2023 31.85 33.26 31.72 33.24 4,377,793 +1.35(+4.24%)
Nov 01, 2023 32.23 32.33 31.55 31.89 3,465,886 -0.19(-0.58%)
Oct 31, 2023 32.78 32.87 31.83 32.08 3,681,280 -0.99(-2.99%)
Oct 30, 2023 33.22 33.70 32.83 33.07 2,661,602 +0.39(+1.18%)
Oct 27, 2023 33.29 33.32 32.49 32.68 2,571,501 -0.56(-1.69%)
Oct 26, 2023 33.16 33.51 32.95 33.24 2,511,514 +0.30(+0.90%)
Oct 25, 2023 33.40 33.52 32.61 32.95 3,496,629 -0.79(-2.34%)
Oct 24, 2023 33.49 34.24 33.45 33.74 2,567,002 +0.47(+1.42%)
Oct 23, 2023 33.46 34.27 33.12 33.26 3,805,117 -1.71(-4.89%)
Oct 20, 2023 35.63 35.75 34.75 34.97 2,412,868 -1.02(-2.83%)
Oct 19, 2023 35.99 36.77 35.85 35.99 2,904,768 -0.24(-0.65%)
Oct 18, 2023 36.40 36.68 35.97 36.23 2,490,258 -0.44(-1.21%)
Oct 17, 2023 35.70 36.96 35.70 36.67 4,160,383 +0.73(+2.03%)
Oct 16, 2023 36.36 36.57 35.91 35.94 2,469,065 +0.03(+0.08%)
Oct 13, 2023 36.03 36.54 35.52 35.91 3,516,267 +0.22(+0.61%)
Oct 12, 2023 35.92 36.01 34.96 35.69 3,007,983 +0.01(+0.03%)
Oct 11, 2023 35.97 36.56 35.41 35.68 2,612,658 -0.35(-0.96%)
Oct 10, 2023 35.69 36.45 35.63 36.03 4,673,957 +0.49(+1.39%)
Oct 09, 2023 33.53 35.56 33.53 35.53 4,847,171 +2.26(+6.80%)
Oct 06, 2023 33.41 33.73 32.76 33.27 2,468,203 -0.31(-0.91%)
Oct 05, 2023 32.90 33.81 32.90 33.58 4,740,210 +0.40(+1.19%)
Oct 04, 2023 33.70 33.74 32.88 33.18 3,904,151 -0.39(-1.15%)
Oct 03, 2023 34.12 34.58 33.48 33.57 3,287,912 -1.02(-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.