Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.05 34.18 33.96 34.07 3,832,282 +0.07(+0.20%)
Dec 28, 2023 34.18 34.36 33.99 34.00 5,267,302 -0.38(-1.12%)
Dec 27, 2023 34.39 34.55 34.31 34.39 6,600,516 +0.06(+0.17%)
Dec 26, 2023 34.18 34.54 34.12 34.33 5,141,594 +0.33(+0.96%)
Dec 22, 2023 34.36 34.39 34.00 34.00 4,289,303 -0.13(-0.37%)
Dec 21, 2023 33.94 34.15 33.87 34.13 5,658,607 +0.42(+1.26%)
Dec 20, 2023 34.04 34.19 33.66 33.70 9,537,136 -0.37(-1.07%)
Dec 19, 2023 33.92 34.16 33.78 34.07 7,798,431 +0.27(+0.80%)
Dec 18, 2023 34.17 34.25 33.74 33.80 7,165,309 +0.30(+0.89%)
Dec 15, 2023 33.92 33.98 33.45 33.50 10,692,649 -0.95(-2.77%)
Dec 14, 2023 34.35 34.58 34.22 34.45 9,714,004 +0.74(+2.20%)
Dec 13, 2023 33.25 33.80 32.96 33.71 10,166,904 +0.26(+0.78%)
Dec 12, 2023 33.50 33.54 33.25 33.45 6,612,295 -0.36(-1.05%)
Dec 11, 2023 33.83 34.05 33.68 33.81 6,807,342 -0.16(-0.48%)
Dec 08, 2023 33.76 34.07 33.70 33.97 9,070,994 +0.59(+1.76%)
Dec 07, 2023 33.60 33.68 33.18 33.39 8,137,427 -0.15(-0.46%)
Dec 06, 2023 34.10 34.23 33.53 33.54 9,250,840 -0.42(-1.25%)
Dec 05, 2023 34.44 34.51 33.94 33.96 6,393,278 -0.29(-0.84%)
Dec 04, 2023 34.30 34.54 34.09 34.25 9,148,819 -0.38(-1.08%)
Dec 01, 2023 34.72 35.11 34.60 34.63 10,909,094 -0.30(-0.85%)
Nov 30, 2023 35.22 35.43 34.69 34.93 12,791,651 +0.21(+0.61%)
Nov 29, 2023 34.69 34.87 34.47 34.71 9,943,766 +0.13(+0.36%)
Nov 28, 2023 34.63 34.88 34.51 34.59 6,251,370 +0.00(+0.00%)
Nov 27, 2023 34.69 34.74 34.46 34.59 8,740,617 +0.12(+0.34%)
Nov 24, 2023 34.55 34.76 34.44 34.47 4,398,460 +0.53(+1.56%)
Nov 22, 2023 33.35 33.98 33.16 33.94 10,913,391 -0.45(-1.31%)
Nov 21, 2023 34.45 34.53 34.29 34.40 5,392,656 -0.13(-0.39%)
Nov 20, 2023 34.53 34.76 34.47 34.53 6,631,484 +0.26(+0.76%)
Nov 17, 2023 34.01 34.46 33.98 34.27 7,635,517 +0.57(+1.68%)
Nov 16, 2023 33.73 33.80 33.40 33.70 8,208,473 -0.55(-1.60%)
Nov 15, 2023 34.49 34.71 34.23 34.25 7,384,890 -0.25(-0.73%)
Nov 14, 2023 34.42 34.73 34.37 34.50 7,742,381 +0.14(+0.42%)
Nov 13, 2023 34.07 34.42 34.02 34.36 6,992,876 +0.60(+1.77%)
Nov 10, 2023 33.79 33.85 33.39 33.76 7,517,650 +0.39(+1.15%)
Nov 09, 2023 33.54 33.79 33.34 33.38 8,820,725 +0.21(+0.63%)
Nov 08, 2023 33.59 33.70 33.10 33.17 15,952,840 -0.54(-1.61%)
Nov 07, 2023 33.98 34.03 33.60 33.71 9,648,397 -0.79(-2.29%)
Nov 06, 2023 34.84 34.84 34.48 34.50 8,435,987 +0.09(+0.28%)
Nov 03, 2023 34.18 34.63 33.99 34.40 11,867,888 -0.63(-1.79%)
Nov 02, 2023 34.38 35.11 34.31 35.03 12,414,846 +0.73(+2.13%)
Nov 01, 2023 34.49 34.79 34.16 34.30 13,887,899 -0.47(-1.34%)
Oct 31, 2023 34.65 35.11 34.20 34.77 21,290,026 -1.68(-4.62%)
Oct 30, 2023 36.41 36.72 36.20 36.45 10,648,303 -0.28(-0.75%)
Oct 27, 2023 37.20 37.27 36.47 36.72 9,534,422 -0.17(-0.46%)
Oct 26, 2023 36.69 37.03 36.49 36.89 6,489,165 -0.23(-0.61%)
Oct 25, 2023 37.10 37.26 36.90 37.12 6,375,490 +0.26(+0.70%)
Oct 24, 2023 37.37 37.37 36.86 36.87 9,233,529 -0.10(-0.28%)
Oct 23, 2023 37.19 37.26 36.66 36.97 11,463,796 -0.67(-1.79%)
Oct 20, 2023 38.16 38.36 37.64 37.64 6,609,200 -0.68(-1.79%)
Oct 19, 2023 38.18 38.55 37.95 38.33 8,322,138 -0.37(-0.96%)
Oct 18, 2023 38.67 38.81 38.45 38.70 7,505,211 -0.09(-0.22%)
Oct 17, 2023 38.32 38.79 38.31 38.79 9,327,568 +0.56(+1.47%)
Oct 16, 2023 38.18 38.32 37.72 38.22 8,952,748 +0.20(+0.52%)
Oct 13, 2023 38.02 38.18 37.73 38.02 14,113,925 +0.68(+1.83%)
Oct 12, 2023 37.47 37.54 36.99 37.34 16,349,800 +0.61(+1.66%)
Oct 11, 2023 36.88 36.98 36.40 36.73 8,312,968 +0.03(+0.08%)
Oct 10, 2023 36.51 36.88 36.41 36.70 9,506,581 +0.23(+0.63%)
Oct 09, 2023 36.30 36.52 36.09 36.48 10,477,590 +1.05(+2.98%)
Oct 06, 2023 35.15 35.61 34.77 35.42 10,964,607 +0.82(+2.36%)
Oct 05, 2023 34.10 34.76 34.07 34.60 8,241,354 +0.09(+0.28%)
Oct 04, 2023 34.97 35.04 34.24 34.51 11,640,169 -1.23(-3.43%)
Oct 03, 2023 35.63 35.83 35.38 35.73 7,925,030 -0.21(-0.58%)
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.