Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 35.95 36.17 35.95 36.06 1,530,311 -0.03(-0.08%)
Dec 28, 2023 36.15 36.34 36.09 36.09 1,756,403 -0.01(-0.03%)
Dec 27, 2023 35.88 36.13 35.82 36.10 1,932,524 +0.09(+0.24%)
Dec 26, 2023 35.88 36.05 35.87 36.01 1,362,575 +0.02(+0.05%)
Dec 22, 2023 35.90 36.16 35.89 35.99 1,817,385 +0.18(+0.49%)
Dec 21, 2023 35.63 35.83 35.57 35.82 2,896,629 +0.60(+1.71%)
Dec 20, 2023 35.64 35.69 35.20 35.21 4,548,036 -0.30(-0.85%)
Dec 19, 2023 35.34 35.58 35.30 35.52 1,890,569 +0.04(+0.11%)
Dec 18, 2023 35.52 35.56 35.31 35.48 2,538,049 +0.56(+1.62%)
Dec 15, 2023 35.32 35.43 34.90 34.91 5,998,174 -1.07(-2.97%)
Dec 14, 2023 36.02 36.38 35.79 35.98 4,113,019 +0.23(+0.65%)
Dec 13, 2023 35.55 35.80 35.40 35.75 2,811,632 +0.31(+0.88%)
Dec 12, 2023 35.52 35.56 35.32 35.44 4,188,361 +0.05(+0.14%)
Dec 11, 2023 35.25 35.44 35.16 35.39 2,755,485 +0.42(+1.20%)
Dec 08, 2023 34.95 35.12 34.87 34.97 1,549,417 -0.06(-0.17%)
Dec 07, 2023 35.07 35.11 34.84 35.03 2,408,675 -0.17(-0.47%)
Dec 06, 2023 35.34 35.44 35.16 35.19 2,394,756 -0.16(-0.44%)
Dec 05, 2023 35.28 35.42 35.16 35.35 2,334,430 -0.29(-0.82%)
Dec 04, 2023 35.46 35.75 35.40 35.64 3,452,051 +0.06(+0.16%)
Dec 01, 2023 35.06 35.60 35.01 35.58 2,618,030 +0.56(+1.61%)
Nov 30, 2023 34.90 35.04 34.64 35.02 2,970,632 +0.49(+1.41%)
Nov 29, 2023 34.60 34.67 34.40 34.53 2,076,303 -0.15(-0.42%)
Nov 28, 2023 34.49 34.82 34.48 34.68 2,434,033 +0.01(+0.03%)
Nov 27, 2023 34.95 35.01 34.56 34.67 2,359,163 -0.18(-0.50%)
Nov 24, 2023 34.85 34.99 34.80 34.84 1,858,162 +0.59(+1.73%)
Nov 22, 2023 34.35 34.42 34.19 34.25 1,760,226 -0.18(-0.51%)
Nov 21, 2023 34.34 34.60 34.34 34.43 2,835,347 +0.26(+0.77%)
Nov 20, 2023 34.03 34.39 34.03 34.16 2,537,350 -0.09(-0.26%)
Nov 17, 2023 33.86 34.35 33.79 34.25 4,950,707 +0.74(+2.21%)
Nov 16, 2023 33.49 33.57 33.36 33.51 4,225,259 +0.30(+0.91%)
Nov 15, 2023 33.14 33.43 33.12 33.21 4,588,777 -0.01(-0.03%)
Nov 14, 2023 33.38 33.43 33.14 33.22 3,556,238 -0.13(-0.38%)
Nov 13, 2023 33.24 33.35 33.07 33.34 4,423,275 +0.19(+0.58%)
Nov 10, 2023 33.17 33.21 32.65 33.15 4,077,306 -0.05(-0.14%)
Nov 09, 2023 33.78 33.79 33.18 33.20 4,158,323 -0.58(-1.71%)
Nov 08, 2023 33.85 34.01 33.67 33.78 2,885,952 +0.08(+0.23%)
Nov 07, 2023 33.70 33.80 33.63 33.70 2,774,324 +0.18(+0.55%)
Nov 06, 2023 33.39 33.67 33.30 33.52 2,938,828 +0.34(+1.02%)
Nov 03, 2023 33.07 33.38 33.06 33.18 4,864,394 +0.26(+0.79%)
Nov 02, 2023 32.75 32.95 32.44 32.92 5,385,087 -0.40(-1.19%)
Nov 01, 2023 33.00 33.62 32.65 33.31 8,471,184 -1.08(-3.14%)
Oct 31, 2023 34.10 34.40 33.93 34.39 5,943,154 +0.41(+1.22%)
Oct 30, 2023 34.06 34.21 33.89 33.98 3,632,895 +0.68(+2.05%)
Oct 27, 2023 34.13 34.13 33.23 33.30 5,494,989 -1.08(-3.14%)
Oct 26, 2023 34.80 34.88 34.33 34.37 4,524,125 -0.36(-1.03%)
Oct 25, 2023 34.81 34.96 34.52 34.73 2,404,389 +0.07(+0.19%)
Oct 24, 2023 34.47 34.67 34.40 34.66 2,549,180 +0.17(+0.50%)
Oct 23, 2023 34.45 34.65 34.36 34.49 3,926,469 +0.21(+0.62%)
Oct 20, 2023 34.24 34.43 34.23 34.28 2,923,665 +0.18(+0.54%)
Oct 19, 2023 34.53 34.55 33.96 34.10 4,202,808 -0.87(-2.48%)
Oct 18, 2023 35.28 35.43 34.90 34.96 2,798,605 -0.37(-1.04%)
Oct 17, 2023 35.31 35.64 35.16 35.33 3,587,594 +0.09(+0.25%)
Oct 16, 2023 34.98 35.32 34.93 35.24 2,841,075 -0.10(-0.27%)
Oct 13, 2023 35.55 35.81 35.29 35.34 2,515,748 -0.32(-0.89%)
Oct 12, 2023 35.91 36.05 35.64 35.66 4,548,643 -0.53(-1.46%)
Oct 11, 2023 36.23 36.32 35.98 36.19 3,088,644 +0.21(+0.59%)
Oct 10, 2023 35.89 36.10 35.85 35.97 2,175,012 +0.23(+0.65%)
Oct 09, 2023 35.60 35.78 35.37 35.74 2,762,847 +0.43(+1.23%)
Oct 06, 2023 35.16 35.45 34.90 35.31 3,910,761 +0.47(+1.36%)
Oct 05, 2023 34.63 34.88 34.57 34.84 2,490,461 +0.08(+0.22%)
Oct 04, 2023 34.86 34.92 34.53 34.76 3,544,276 +0.18(+0.53%)
Oct 03, 2023 34.86 34.89 34.46 34.58 3,043,539 -0.19(-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.