Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.95 35.08 34.85 34.97 3,733,777 +0.07(+0.20%)
Dec 28, 2023 35.09 35.27 34.89 34.90 5,131,912 -0.40(-1.12%)
Dec 27, 2023 35.29 35.46 35.22 35.29 6,430,856 +0.06(+0.17%)
Dec 26, 2023 35.08 35.45 35.02 35.23 5,009,435 +0.34(+0.96%)
Dec 22, 2023 35.26 35.29 34.89 34.90 4,179,051 -0.13(-0.37%)
Dec 21, 2023 34.84 35.05 34.77 35.03 5,513,158 +0.43(+1.26%)
Dec 20, 2023 34.94 35.09 34.54 34.59 9,291,993 -0.38(-1.07%)
Dec 19, 2023 34.82 35.06 34.67 34.97 7,597,981 +0.28(+0.80%)
Dec 18, 2023 35.07 35.16 34.63 34.69 6,981,132 +0.31(+0.89%)
Dec 15, 2023 34.81 34.88 34.33 34.39 10,417,805 -0.98(-2.77%)
Dec 14, 2023 35.25 35.49 35.13 35.36 9,464,315 +0.76(+2.20%)
Dec 13, 2023 34.13 34.70 33.83 34.60 9,905,574 +0.27(+0.78%)
Dec 12, 2023 34.39 34.42 34.13 34.34 6,442,333 -0.37(-1.05%)
Dec 11, 2023 34.72 34.95 34.57 34.70 6,632,366 -0.17(-0.48%)
Dec 08, 2023 34.65 34.97 34.59 34.87 8,837,834 +0.60(+1.76%)
Dec 07, 2023 34.48 34.57 34.05 34.27 7,928,262 -0.16(-0.46%)
Dec 06, 2023 35.00 35.14 34.41 34.42 9,013,057 -0.43(-1.25%)
Dec 05, 2023 35.34 35.42 34.84 34.86 6,228,945 -0.30(-0.84%)
Dec 04, 2023 35.21 35.45 34.99 35.16 8,913,658 -0.39(-1.08%)
Dec 01, 2023 35.64 36.03 35.51 35.54 10,628,686 -0.31(-0.85%)
Nov 30, 2023 36.15 36.36 35.61 35.85 12,462,855 +0.22(+0.61%)
Nov 29, 2023 35.60 35.79 35.38 35.63 9,688,172 +0.13(+0.36%)
Nov 28, 2023 35.54 35.80 35.42 35.50 6,090,685 +0.00(+0.00%)
Nov 27, 2023 35.60 35.66 35.37 35.50 8,515,948 +0.12(+0.33%)
Nov 24, 2023 35.46 35.68 35.35 35.38 4,285,402 +0.54(+1.56%)
Nov 22, 2023 34.23 34.88 34.04 34.84 10,632,873 -0.46(-1.31%)
Nov 21, 2023 35.36 35.44 35.20 35.30 5,254,043 -0.14(-0.39%)
Nov 20, 2023 35.44 35.68 35.38 35.44 6,461,028 +0.27(+0.76%)
Nov 17, 2023 34.91 35.37 34.88 35.18 7,439,254 +0.58(+1.68%)
Nov 16, 2023 34.62 34.69 34.28 34.59 7,997,483 -0.56(-1.60%)
Nov 15, 2023 35.40 35.63 35.14 35.16 7,195,069 -0.26(-0.73%)
Nov 14, 2023 35.32 35.65 35.28 35.41 7,543,371 +0.15(+0.42%)
Nov 13, 2023 34.97 35.32 34.92 35.26 6,813,131 +0.61(+1.77%)
Nov 10, 2023 34.68 34.74 34.27 34.65 7,324,417 +0.40(+1.15%)
Nov 09, 2023 34.42 34.68 34.22 34.26 8,593,997 +0.21(+0.63%)
Nov 08, 2023 34.47 34.59 33.98 34.04 15,542,878 -0.56(-1.61%)
Nov 07, 2023 34.87 34.93 34.48 34.60 9,400,449 -0.81(-2.29%)
Nov 06, 2023 35.76 35.76 35.39 35.41 8,219,195 +0.10(+0.28%)
Nov 03, 2023 35.08 35.55 34.88 35.31 11,562,903 -0.64(-1.79%)
Nov 02, 2023 35.28 36.03 35.21 35.96 12,095,805 +0.75(+2.13%)
Nov 01, 2023 35.40 35.71 35.06 35.20 13,531,003 -0.48(-1.34%)
Oct 31, 2023 35.57 36.03 35.11 35.68 20,742,908 -1.73(-4.62%)
Oct 30, 2023 37.37 37.69 37.16 37.41 10,374,659 -0.28(-0.75%)
Oct 27, 2023 38.18 38.26 37.43 37.69 9,289,403 -0.18(-0.46%)
Oct 26, 2023 37.66 38.00 37.45 37.87 6,322,404 -0.23(-0.61%)
Oct 25, 2023 38.08 38.25 37.88 38.10 6,211,650 +0.26(+0.70%)
Oct 24, 2023 38.35 38.35 37.83 37.84 8,996,242 -0.11(-0.28%)
Oct 23, 2023 38.17 38.24 37.62 37.95 11,169,195 -0.69(-1.79%)
Oct 20, 2023 39.16 39.37 38.64 38.64 6,439,355 -0.70(-1.79%)
Oct 19, 2023 39.18 39.56 38.95 39.34 8,108,273 -0.38(-0.96%)
Oct 18, 2023 39.69 39.84 39.46 39.72 7,312,339 -0.09(-0.22%)
Oct 17, 2023 39.33 39.82 39.32 39.81 9,087,865 +0.58(+1.47%)
Oct 16, 2023 39.18 39.34 38.72 39.23 8,722,677 +0.20(+0.52%)
Oct 13, 2023 39.02 39.18 38.73 39.03 13,751,220 +0.70(+1.83%)
Oct 12, 2023 38.46 38.53 37.97 38.33 15,929,637 +0.62(+1.66%)
Oct 11, 2023 37.85 37.95 37.36 37.70 8,099,338 +0.03(+0.08%)
Oct 10, 2023 37.48 37.85 37.37 37.67 9,262,277 +0.23(+0.63%)
Oct 09, 2023 37.25 37.49 37.04 37.44 10,208,333 +1.08(+2.98%)
Oct 06, 2023 36.07 36.55 35.69 36.36 10,682,834 +0.84(+2.36%)
Oct 05, 2023 35.00 35.68 34.97 35.52 8,029,565 +0.10(+0.28%)
Oct 04, 2023 35.90 35.97 35.14 35.42 11,341,036 -1.26(-3.43%)
Oct 03, 2023 36.57 36.77 36.32 36.68 7,721,370 -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.