Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 32.44 33.30 32.00 32.17 578,395 -0.28(-0.86%)
Jan 30, 2024 34.39 34.45 32.00 32.45 775,890 -2.49(-7.13%)
Jan 29, 2024 35.15 35.17 34.35 34.94 353,996 -0.05(-0.14%)
Jan 26, 2024 34.92 35.56 34.47 34.99 378,653 +0.26(+0.75%)
Jan 25, 2024 34.79 34.88 34.26 34.73 364,143 +0.54(+1.58%)
Jan 24, 2024 35.02 35.11 33.53 34.19 424,630 -0.22(-0.64%)
Jan 23, 2024 34.59 34.65 33.50 34.41 459,943 +0.48(+1.41%)
Jan 22, 2024 32.92 34.29 32.73 33.93 707,034 +1.19(+3.63%)
Jan 19, 2024 32.94 33.10 32.40 32.74 389,916 -0.04(-0.12%)
Jan 18, 2024 33.05 33.11 32.25 32.78 461,738 +0.21(+0.64%)
Jan 17, 2024 33.13 33.64 32.15 32.57 477,994 -1.32(-3.89%)
Jan 16, 2024 33.92 34.61 33.50 33.89 350,296 -0.28(-0.82%)
Jan 12, 2024 34.88 35.17 33.70 34.17 325,080 -0.16(-0.47%)
Jan 11, 2024 35.01 35.01 33.95 34.33 487,676 -0.94(-2.67%)
Jan 10, 2024 34.76 35.31 34.71 35.27 351,770 +0.42(+1.21%)
Jan 09, 2024 35.30 35.89 34.77 34.85 357,488 -1.07(-2.98%)
Jan 08, 2024 33.91 36.04 33.74 35.92 406,206 +2.05(+6.05%)
Jan 05, 2024 33.72 34.29 33.24 33.87 389,957 -0.25(-0.73%)
Jan 04, 2024 34.34 34.77 33.36 34.12 507,003 +0.29(+0.86%)
Jan 03, 2024 36.00 36.11 33.71 33.83 607,072 -3.50(-9.38%)
Jan 02, 2024 37.46 38.15 36.93 37.33 341,836 -0.30(-0.80%)
Dec 29, 2023 38.67 38.73 37.54 37.63 284,879 -1.23(-3.17%)
Dec 28, 2023 38.20 39.24 38.20 38.86 211,874 +0.51(+1.33%)
Dec 27, 2023 38.93 39.02 38.32 38.35 261,534 -0.43(-1.11%)
Dec 26, 2023 39.33 39.77 38.69 38.78 224,912 -0.44(-1.12%)
Dec 22, 2023 39.14 39.98 38.51 39.22 308,884 +0.26(+0.67%)
Dec 21, 2023 38.35 39.28 38.10 38.96 430,135 +1.03(+2.72%)
Dec 20, 2023 38.49 39.38 37.70 37.93 528,779 -0.51(-1.33%)
Dec 19, 2023 37.73 38.53 37.32 38.44 516,212 +1.12(+3.00%)
Dec 18, 2023 38.18 39.01 37.14 37.32 550,974 -0.94(-2.46%)
Dec 15, 2023 39.47 39.82 37.49 38.26 3,760,659 -0.92(-2.35%)
Dec 14, 2023 38.61 39.33 37.48 39.18 1,071,958 +1.45(+3.84%)
Dec 13, 2023 36.45 37.90 35.12 37.73 640,012 +1.40(+3.85%)
Dec 12, 2023 34.62 36.50 34.17 36.33 834,890 +1.88(+5.46%)
Dec 11, 2023 34.78 35.45 34.44 34.45 544,568 -0.53(-1.52%)
Dec 08, 2023 34.84 35.60 34.63 34.98 460,955 -0.17(-0.48%)
Dec 07, 2023 33.78 35.16 33.17 35.15 463,133 +1.38(+4.09%)
Dec 06, 2023 33.93 34.74 33.58 33.77 582,297 +0.28(+0.84%)
Dec 05, 2023 35.07 35.10 32.91 33.49 759,958 -1.59(-4.53%)
Dec 04, 2023 33.80 35.10 33.80 35.08 718,116 +1.29(+3.82%)
Dec 01, 2023 33.15 33.91 32.49 33.79 1,040,528 +0.43(+1.29%)
Nov 30, 2023 34.70 35.01 33.11 33.36 556,767 -1.36(-3.92%)
Nov 29, 2023 34.87 35.62 34.36 34.72 498,193 +0.11(+0.32%)
Nov 28, 2023 34.36 35.15 34.25 34.61 545,930 +0.10(+0.29%)
Nov 27, 2023 33.28 34.62 33.23 34.51 610,155 +0.74(+2.19%)
Nov 24, 2023 33.44 34.21 33.44 33.77 140,725 +0.15(+0.45%)
Nov 22, 2023 32.92 33.76 32.86 33.62 427,973 +1.15(+3.54%)
Nov 21, 2023 32.85 32.85 32.09 32.47 404,877 -0.53(-1.61%)
Nov 20, 2023 33.00 33.39 32.60 33.00 576,995 -0.11(-0.33%)
Nov 17, 2023 33.64 33.90 32.75 33.11 599,755 -0.37(-1.11%)
Nov 16, 2023 33.07 33.87 32.99 33.48 495,547 +0.06(+0.18%)
Nov 15, 2023 32.98 34.53 32.98 33.42 482,669 +0.36(+1.09%)
Nov 14, 2023 31.83 33.63 31.66 33.06 695,966 +2.29(+7.44%)
Nov 13, 2023 30.56 31.04 29.93 30.77 394,173 +0.01(+0.03%)
Nov 10, 2023 30.30 31.24 29.92 30.76 571,029 +0.52(+1.72%)
Nov 09, 2023 31.09 31.15 29.86 30.24 637,465 -0.68(-2.20%)
Nov 08, 2023 30.98 31.68 29.98 30.92 1,082,588 +0.13(+0.42%)
Nov 07, 2023 29.36 30.81 29.23 30.79 893,381 +1.28(+4.34%)
Nov 06, 2023 30.41 30.64 28.72 29.51 1,151,843 -0.93(-3.06%)
Nov 03, 2023 29.82 31.61 29.71 30.44 1,775,953 +1.20(+4.10%)
Nov 02, 2023 30.25 32.53 28.76 29.24 2,584,755 -6.53(-18.26%)
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.