Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 36.59 36.82 36.59 36.70 1,503,572 -0.03(-0.08%)
Dec 28, 2023 36.79 36.98 36.73 36.73 1,725,713 -0.01(-0.03%)
Dec 27, 2023 36.51 36.78 36.46 36.74 1,898,757 +0.09(+0.24%)
Dec 26, 2023 36.52 36.70 36.50 36.65 1,338,766 +0.02(+0.05%)
Dec 22, 2023 36.54 36.80 36.53 36.63 1,785,630 +0.18(+0.49%)
Dec 21, 2023 36.27 36.46 36.20 36.45 2,846,016 +0.61(+1.71%)
Dec 20, 2023 36.28 36.32 35.83 35.84 4,468,568 -0.31(-0.85%)
Dec 19, 2023 35.97 36.22 35.93 36.15 1,857,535 +0.04(+0.11%)
Dec 18, 2023 36.15 36.19 35.94 36.11 2,493,701 +0.57(+1.62%)
Dec 15, 2023 35.95 36.06 35.52 35.53 5,893,368 -1.09(-2.97%)
Dec 14, 2023 36.66 37.03 36.42 36.62 4,041,152 +0.24(+0.65%)
Dec 13, 2023 36.19 36.43 36.03 36.38 2,762,504 +0.32(+0.88%)
Dec 12, 2023 36.15 36.20 35.94 36.07 4,115,178 +0.05(+0.14%)
Dec 11, 2023 35.88 36.07 35.79 36.02 2,707,338 +0.43(+1.20%)
Dec 08, 2023 35.57 35.74 35.49 35.59 1,522,344 -0.06(-0.17%)
Dec 07, 2023 35.69 35.73 35.46 35.65 2,366,588 -0.17(-0.47%)
Dec 06, 2023 35.97 36.07 35.78 35.82 2,352,912 -0.16(-0.44%)
Dec 05, 2023 35.91 36.05 35.79 35.98 2,293,641 -0.30(-0.82%)
Dec 04, 2023 36.09 36.38 36.03 36.28 3,391,733 +0.06(+0.16%)
Dec 01, 2023 35.68 36.24 35.64 36.22 2,572,285 +0.57(+1.61%)
Nov 30, 2023 35.52 35.66 35.26 35.64 2,918,726 +0.50(+1.41%)
Nov 29, 2023 35.22 35.28 35.01 35.15 2,040,024 -0.15(-0.42%)
Nov 28, 2023 35.11 35.44 35.10 35.29 2,391,503 +0.01(+0.03%)
Nov 27, 2023 35.57 35.64 35.18 35.28 2,317,941 -0.18(-0.50%)
Nov 24, 2023 35.47 35.61 35.42 35.46 1,825,694 +0.60(+1.73%)
Nov 22, 2023 34.96 35.03 34.79 34.86 1,729,469 -0.18(-0.51%)
Nov 21, 2023 34.95 35.22 34.95 35.04 2,785,805 +0.27(+0.77%)
Nov 20, 2023 34.63 35.00 34.63 34.77 2,493,015 -0.09(-0.26%)
Nov 17, 2023 34.46 34.96 34.39 34.86 4,864,203 +0.75(+2.21%)
Nov 16, 2023 34.09 34.17 33.96 34.11 4,151,431 +0.32(+0.96%)
Nov 15, 2023 33.71 34.01 33.70 33.78 4,510,758 -0.01(-0.03%)
Nov 14, 2023 33.96 34.01 33.71 33.79 3,495,774 -0.13(-0.38%)
Nov 13, 2023 33.81 33.93 33.64 33.92 4,348,070 +0.20(+0.58%)
Nov 10, 2023 33.74 33.78 33.21 33.72 4,007,984 -0.05(-0.15%)
Nov 09, 2023 34.36 34.37 33.75 33.77 4,087,623 -0.59(-1.71%)
Nov 08, 2023 34.44 34.60 34.25 34.36 2,836,885 +0.08(+0.23%)
Nov 07, 2023 34.28 34.39 34.21 34.28 2,727,155 +0.19(+0.55%)
Nov 06, 2023 33.97 34.25 33.88 34.10 2,888,862 +0.34(+1.02%)
Nov 03, 2023 33.65 33.96 33.64 33.75 4,781,689 +0.26(+0.79%)
Nov 02, 2023 33.31 33.52 33.00 33.49 5,293,530 -0.40(-1.19%)
Nov 01, 2023 33.57 34.20 33.21 33.89 8,327,157 -1.10(-3.14%)
Oct 31, 2023 34.69 35.00 34.52 34.99 5,842,109 +0.42(+1.22%)
Oct 30, 2023 34.65 34.80 34.48 34.57 3,571,128 +0.70(+2.05%)
Oct 27, 2023 34.72 34.72 33.80 33.87 5,401,563 -1.10(-3.14%)
Oct 26, 2023 35.40 35.48 34.92 34.97 4,447,206 -0.36(-1.03%)
Oct 25, 2023 35.41 35.56 35.12 35.33 2,363,510 +0.07(+0.19%)
Oct 24, 2023 35.07 35.27 34.99 35.26 2,505,839 +0.18(+0.50%)
Oct 23, 2023 35.05 35.25 34.95 35.09 3,859,711 +0.22(+0.62%)
Oct 20, 2023 34.83 35.02 34.82 34.87 2,873,957 +0.19(+0.54%)
Oct 19, 2023 35.13 35.15 34.54 34.69 4,131,351 -0.88(-2.48%)
Oct 18, 2023 35.89 36.05 35.50 35.57 2,751,023 -0.37(-1.04%)
Oct 17, 2023 35.92 36.25 35.76 35.94 3,526,597 +0.09(+0.25%)
Oct 16, 2023 35.59 35.93 35.54 35.85 2,792,771 -0.10(-0.27%)
Oct 13, 2023 36.16 36.42 35.90 35.95 2,472,975 -0.32(-0.89%)
Oct 12, 2023 36.53 36.67 36.25 36.27 4,471,307 -0.54(-1.46%)
Oct 11, 2023 36.86 36.95 36.61 36.81 3,036,130 +0.22(+0.59%)
Oct 10, 2023 36.51 36.72 36.47 36.60 2,138,032 +0.24(+0.65%)
Oct 09, 2023 36.21 36.40 35.98 36.36 2,715,873 +0.44(+1.23%)
Oct 06, 2023 35.77 36.07 35.50 35.92 3,844,270 +0.48(+1.35%)
Oct 05, 2023 35.22 35.48 35.17 35.44 2,448,118 +0.08(+0.22%)
Oct 04, 2023 35.46 35.53 35.13 35.36 3,484,016 +0.19(+0.53%)
Oct 03, 2023 35.46 35.49 35.06 35.18 2,991,792 -0.20(-0.55%)
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.