Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 37.16 37.51 37.02 37.47 1,958,210 +0.22(+0.59%)
Dec 28, 2023 37.05 37.37 37.05 37.25 1,524,108 +0.17(+0.46%)
Dec 27, 2023 36.92 37.24 36.92 37.08 2,144,224 +0.02(+0.05%)
Dec 26, 2023 36.82 37.09 36.69 37.06 1,070,713 +0.17(+0.46%)
Dec 22, 2023 36.95 37.30 36.74 36.89 2,245,569 +0.04(+0.10%)
Dec 21, 2023 36.78 36.96 36.53 36.85 2,674,659 +0.41(+1.12%)
Dec 20, 2023 36.64 36.89 36.34 36.44 2,331,409 -0.20(-0.55%)
Dec 19, 2023 36.78 36.97 36.56 36.64 2,408,196 -0.04(-0.10%)
Dec 18, 2023 37.02 37.15 36.65 36.68 2,883,735 -0.13(-0.36%)
Dec 15, 2023 38.32 38.41 36.77 36.81 3,006,752 -1.31(-3.44%)
Dec 14, 2023 38.46 38.69 38.01 38.13 3,176,824 +0.74(+1.99%)
Dec 13, 2023 36.71 37.46 36.50 37.38 2,133,260 +0.68(+1.86%)
Dec 12, 2023 36.83 36.92 36.47 36.70 1,868,726 -0.15(-0.40%)
Dec 11, 2023 37.11 37.23 36.74 36.85 1,966,443 -0.20(-0.54%)
Dec 08, 2023 37.18 37.27 36.99 37.05 1,454,506 -0.14(-0.37%)
Dec 07, 2023 37.17 37.32 36.86 37.18 1,857,780 +0.06(+0.17%)
Dec 06, 2023 37.14 37.70 37.10 37.12 1,579,650 +0.20(+0.54%)
Dec 05, 2023 36.92 37.25 36.85 36.92 1,707,428 -0.12(-0.32%)
Dec 04, 2023 36.49 37.07 36.48 37.04 1,825,239 +0.26(+0.72%)
Dec 01, 2023 36.06 36.87 36.03 36.77 2,006,674 +0.84(+2.34%)
Nov 30, 2023 35.74 35.98 35.52 35.93 1,723,271 +0.26(+0.74%)
Nov 29, 2023 35.82 35.93 35.59 35.67 1,460,988 -0.13(-0.36%)
Nov 28, 2023 35.85 36.04 35.71 35.80 1,309,264 -0.08(-0.23%)
Nov 27, 2023 36.06 36.14 35.87 35.88 2,039,644 -0.32(-0.88%)
Nov 24, 2023 36.05 36.22 35.91 36.20 668,254 +0.36(+1.02%)
Nov 22, 2023 35.95 35.98 35.78 35.83 1,648,491 -0.08(-0.23%)
Nov 21, 2023 35.97 36.24 35.84 35.92 1,345,335 -0.09(-0.25%)
Nov 20, 2023 35.96 36.10 35.81 36.01 1,475,656 -0.03(-0.08%)
Nov 17, 2023 36.12 36.22 35.87 36.03 1,646,245 +0.10(+0.28%)
Nov 16, 2023 35.96 36.09 35.81 35.93 1,234,613 -0.10(-0.28%)
Nov 15, 2023 36.14 36.27 36.00 36.03 1,379,351 +0.01(+0.03%)
Nov 14, 2023 35.58 36.18 35.58 36.02 1,723,500 +0.86(+2.44%)
Nov 13, 2023 34.98 35.45 34.78 35.17 1,317,433 +0.05(+0.13%)
Nov 10, 2023 35.37 35.37 34.85 35.12 1,464,788 -0.14(-0.39%)
Nov 09, 2023 35.40 35.61 35.17 35.26 1,271,883 +0.01(+0.03%)
Nov 08, 2023 35.43 35.61 35.13 35.25 1,389,475 -0.27(-0.77%)
Nov 07, 2023 35.87 35.90 35.48 35.52 1,539,950 -0.57(-1.59%)
Nov 06, 2023 36.31 36.46 36.02 36.10 1,323,343 -0.28(-0.78%)
Nov 03, 2023 36.03 36.51 35.74 36.38 2,085,365 +0.75(+2.10%)
Nov 02, 2023 35.03 35.71 34.45 35.63 2,426,958 +1.09(+3.17%)
Nov 01, 2023 34.05 34.66 33.84 34.54 2,652,494 +0.67(+1.97%)
Oct 31, 2023 33.99 34.16 33.85 33.87 1,758,155 -0.14(-0.40%)
Oct 30, 2023 33.67 34.14 33.61 34.01 2,185,076 +0.57(+1.72%)
Oct 27, 2023 33.95 33.95 33.38 33.43 2,103,883 -0.44(-1.29%)
Oct 26, 2023 33.67 33.98 33.62 33.87 2,062,253 +0.01(+0.03%)
Oct 25, 2023 34.13 34.30 33.84 33.86 2,039,629 -0.38(-1.12%)
Oct 24, 2023 34.25 34.45 34.06 34.25 1,954,980 +0.16(+0.45%)
Oct 23, 2023 33.54 34.39 33.41 34.09 2,297,828 +0.40(+1.19%)
Oct 20, 2023 34.23 34.35 33.69 33.69 1,678,272 -0.56(-1.63%)
Oct 19, 2023 34.12 34.63 34.08 34.25 1,960,388 +0.13(+0.37%)
Oct 18, 2023 34.78 34.82 34.12 34.12 1,404,592 -0.90(-2.58%)
Oct 17, 2023 35.11 35.31 34.87 35.02 2,419,670 -0.17(-0.49%)
Oct 16, 2023 34.66 35.32 34.44 35.19 2,368,894 +0.68(+1.96%)
Oct 13, 2023 34.73 34.90 34.44 34.52 1,711,536 -0.03(-0.08%)
Oct 12, 2023 34.97 35.09 34.27 34.55 2,003,061 -0.48(-1.38%)
Oct 11, 2023 34.78 35.05 34.65 35.03 2,170,220 +0.35(+1.00%)
Oct 10, 2023 34.38 34.90 34.28 34.68 2,344,219 +0.32(+0.93%)
Oct 09, 2023 33.86 34.43 33.86 34.36 1,926,247 +0.32(+0.94%)
Oct 06, 2023 33.90 34.26 33.33 34.05 3,301,566 -0.05(-0.16%)
Oct 05, 2023 33.32 34.13 33.27 34.10 3,188,316 +0.80(+2.41%)
Oct 04, 2023 33.22 33.53 33.03 33.30 2,849,760 +0.10(+0.30%)
Oct 03, 2023 33.20 33.55 32.98 33.20 3,085,613 -0.22(-0.66%)
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.