Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.83 35.10 34.68 34.73 1,206,490 -0.37(-1.05%)
Dec 28, 2023 34.52 35.10 34.52 35.10 1,094,033 +0.42(+1.21%)
Dec 27, 2023 34.40 34.98 34.18 34.68 1,526,276 +0.35(+1.02%)
Dec 26, 2023 33.99 34.50 33.90 34.33 1,042,103 +0.47(+1.39%)
Dec 22, 2023 33.66 34.15 33.66 33.86 1,218,137 +0.46(+1.38%)
Dec 21, 2023 33.27 33.55 33.15 33.40 1,346,741 +0.46(+1.40%)
Dec 20, 2023 33.53 33.70 32.92 32.94 1,475,647 -0.64(-1.91%)
Dec 19, 2023 33.90 34.09 33.41 33.58 1,141,268 -0.19(-0.56%)
Dec 18, 2023 34.21 34.25 33.75 33.77 1,728,831 -0.30(-0.88%)
Dec 15, 2023 34.73 34.88 33.94 34.07 3,455,618 -0.78(-2.24%)
Dec 14, 2023 34.53 35.16 34.51 34.85 2,691,096 +1.00(+2.95%)
Dec 13, 2023 32.70 34.12 32.66 33.85 1,418,497 +1.24(+3.80%)
Dec 12, 2023 32.58 32.89 32.26 32.61 870,412 +0.10(+0.31%)
Dec 11, 2023 32.63 32.77 32.24 32.51 529,838 -0.27(-0.82%)
Dec 08, 2023 32.38 32.79 32.28 32.78 997,528 +0.21(+0.64%)
Dec 07, 2023 32.23 32.75 32.05 32.57 1,421,331 +0.30(+0.93%)
Dec 06, 2023 32.31 32.53 32.18 32.27 1,007,087 +0.06(+0.19%)
Dec 05, 2023 32.33 32.59 32.07 32.21 1,340,352 -0.28(-0.86%)
Dec 04, 2023 31.94 32.51 31.85 32.49 1,193,117 +0.32(+0.99%)
Dec 01, 2023 31.21 32.32 31.19 32.17 1,487,972 +1.05(+3.37%)
Nov 30, 2023 30.88 31.17 30.77 31.12 1,799,217 +0.27(+0.88%)
Nov 29, 2023 31.12 31.52 30.84 30.85 714,607 +0.05(+0.16%)
Nov 28, 2023 30.31 30.86 30.12 30.80 809,869 +0.35(+1.15%)
Nov 27, 2023 30.30 30.66 30.17 30.45 1,525,744 +0.06(+0.20%)
Nov 24, 2023 30.09 30.43 30.07 30.39 266,941 +0.24(+0.80%)
Nov 22, 2023 30.24 30.35 30.01 30.15 696,255 +0.29(+0.97%)
Nov 21, 2023 29.99 30.02 29.67 29.86 1,571,328 -0.24(-0.80%)
Nov 20, 2023 29.90 30.17 29.70 30.10 1,339,035 +0.09(+0.30%)
Nov 17, 2023 30.35 30.35 29.67 30.01 2,485,597 -0.01(-0.03%)
Nov 16, 2023 29.95 30.10 29.78 30.02 1,934,912 -0.30(-0.99%)
Nov 15, 2023 30.48 30.89 30.21 30.32 1,866,542 -0.36(-1.17%)
Nov 14, 2023 29.77 30.86 29.77 30.68 1,256,573 +1.73(+5.98%)
Nov 13, 2023 29.31 29.45 28.81 28.95 1,226,255 -0.58(-1.96%)
Nov 10, 2023 29.26 29.60 28.97 29.53 733,082 +0.35(+1.20%)
Nov 09, 2023 29.91 29.99 29.00 29.18 856,978 -0.56(-1.88%)
Nov 08, 2023 29.69 29.83 29.53 29.74 934,572 +0.15(+0.51%)
Nov 07, 2023 29.94 29.94 29.43 29.59 1,136,285 -0.27(-0.90%)
Nov 06, 2023 30.32 30.45 29.42 29.86 1,286,665 -0.58(-1.91%)
Nov 03, 2023 30.33 31.63 30.18 30.44 1,799,676 +0.91(+3.08%)
Nov 02, 2023 29.14 29.56 28.95 29.53 1,332,285 +0.98(+3.43%)
Nov 01, 2023 29.16 29.16 28.22 28.55 1,674,040 -0.66(-2.26%)
Oct 31, 2023 28.97 29.23 28.40 29.21 1,093,562 +0.37(+1.28%)
Oct 30, 2023 28.90 29.13 28.33 28.84 1,039,861 +0.12(+0.42%)
Oct 27, 2023 30.06 30.06 28.70 28.72 1,071,835 -1.26(-4.20%)
Oct 26, 2023 30.41 30.72 29.89 29.98 765,200 -0.38(-1.25%)
Oct 25, 2023 30.74 30.96 30.34 30.36 632,110 -0.67(-2.16%)
Oct 24, 2023 30.57 31.10 30.56 31.03 1,029,724 +0.65(+2.14%)
Oct 23, 2023 30.78 31.13 30.37 30.38 825,123 -0.68(-2.19%)
Oct 20, 2023 31.51 31.71 31.06 31.06 1,318,659 -0.31(-0.99%)
Oct 19, 2023 31.30 31.78 31.30 31.37 1,529,317 -0.15(-0.48%)
Oct 18, 2023 31.85 31.90 31.36 31.52 803,060 -0.50(-1.56%)
Oct 17, 2023 31.59 32.28 31.59 32.02 935,935 +0.23(+0.72%)
Oct 16, 2023 31.31 31.89 31.07 31.79 865,914 +0.67(+2.15%)
Oct 13, 2023 31.07 31.24 30.85 31.12 815,034 +0.16(+0.52%)
Oct 12, 2023 31.22 31.22 30.78 30.96 622,533 -0.37(-1.18%)
Oct 11, 2023 31.21 31.44 31.11 31.33 526,024 +0.34(+1.10%)
Oct 10, 2023 31.26 31.42 30.89 30.99 489,513 -0.19(-0.61%)
Oct 09, 2023 30.66 31.33 30.66 31.18 513,238 +0.48(+1.56%)
Oct 06, 2023 30.22 30.99 29.96 30.70 684,155 +0.25(+0.82%)
Oct 05, 2023 30.15 30.57 30.15 30.45 546,389 +0.23(+0.76%)
Oct 04, 2023 30.04 30.24 29.67 30.22 537,725 +0.38(+1.27%)
Oct 03, 2023 30.00 30.27 29.64 29.84 632,893 -0.30(-1.00%)
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.