Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 40.71 42.14 40.56 41.90 522,698 +1.17(+2.87%)
Dec 07, 2023 40.41 40.90 40.12 40.73 457,400 +0.33(+0.82%)
Dec 06, 2023 39.82 41.21 39.60 40.40 729,715 +0.96(+2.43%)
Dec 05, 2023 38.65 39.67 38.35 39.44 702,330 +0.61(+1.57%)
Dec 04, 2023 39.37 40.30 38.82 38.83 781,294 -0.75(-1.89%)
Dec 01, 2023 38.53 39.70 38.48 39.58 631,409 +0.99(+2.57%)
Nov 30, 2023 38.85 38.85 37.91 38.59 587,147 -0.09(-0.23%)
Nov 29, 2023 38.95 39.37 38.31 38.68 446,728 +0.46(+1.20%)
Nov 28, 2023 37.66 38.28 37.28 38.22 413,181 +0.42(+1.11%)
Nov 27, 2023 37.89 38.22 37.48 37.80 425,839 -0.28(-0.74%)
Nov 24, 2023 37.76 38.28 37.59 38.08 183,941 +0.16(+0.42%)
Nov 22, 2023 38.25 38.69 37.84 37.92 497,423 +0.08(+0.21%)
Nov 21, 2023 38.24 38.47 37.43 37.84 565,340 -0.83(-2.15%)
Nov 20, 2023 38.08 38.87 37.61 38.67 532,375 +0.48(+1.26%)
Nov 17, 2023 37.76 38.66 37.63 38.19 738,738 +1.34(+3.64%)
Nov 16, 2023 37.70 38.08 36.32 36.85 1,100,748 -1.29(-3.38%)
Nov 15, 2023 37.75 39.00 37.51 38.14 902,598 +0.44(+1.17%)
Nov 14, 2023 36.34 37.83 35.98 37.70 737,227 +2.87(+8.24%)
Nov 13, 2023 34.61 34.95 34.06 34.83 468,904 -0.32(-0.91%)
Nov 10, 2023 34.08 35.41 33.62 35.15 938,723 +1.06(+3.11%)
Nov 09, 2023 36.16 36.16 33.63 34.09 1,142,435 -1.83(-5.09%)
Nov 08, 2023 35.40 36.10 35.15 35.92 769,588 +0.69(+1.96%)
Nov 07, 2023 34.97 35.43 34.77 35.23 797,452 -0.36(-1.01%)
Nov 06, 2023 35.46 36.21 35.12 35.59 734,652 +0.00(+0.00%)
Nov 03, 2023 34.42 36.07 34.12 35.59 1,554,147 +2.00(+5.95%)
Nov 02, 2023 34.52 34.78 33.46 33.59 1,036,336 -0.41(-1.21%)
Nov 01, 2023 33.11 34.50 32.86 34.00 977,337 +0.88(+2.66%)
Oct 31, 2023 32.75 33.48 32.70 33.12 1,111,455 +0.16(+0.49%)
Oct 30, 2023 33.01 33.22 31.95 32.96 920,465 +0.25(+0.76%)
Oct 27, 2023 34.12 34.12 32.38 32.71 1,220,105 -1.15(-3.40%)
Oct 26, 2023 33.41 34.32 32.87 33.86 1,142,896 +0.57(+1.71%)
Oct 25, 2023 34.77 35.44 32.42 33.29 2,147,136 -1.51(-4.34%)
Oct 24, 2023 38.57 39.56 32.47 34.80 5,420,522 -7.78(-18.27%)
Oct 23, 2023 43.02 43.93 42.31 42.58 759,439 -0.68(-1.57%)
Oct 20, 2023 43.99 43.99 42.73 43.26 607,220 -0.68(-1.55%)
Oct 19, 2023 43.74 45.21 43.65 43.94 724,984 +0.32(+0.73%)
Oct 18, 2023 44.99 45.06 43.62 43.62 502,097 -1.83(-4.03%)
Oct 17, 2023 45.08 45.52 44.10 45.45 633,625 -0.46(-1.00%)
Oct 16, 2023 44.25 45.99 43.72 45.91 467,317 +2.57(+5.93%)
Oct 13, 2023 44.34 44.58 43.31 43.34 460,529 -0.96(-2.17%)
Oct 12, 2023 45.78 45.78 43.68 44.30 472,471 -1.15(-2.53%)
Oct 11, 2023 45.72 46.29 45.09 45.45 1,323,682 +0.01(+0.02%)
Oct 10, 2023 44.78 45.77 44.45 45.44 764,977 +0.75(+1.68%)
Oct 09, 2023 42.88 44.88 42.60 44.69 530,820 +1.21(+2.78%)
Oct 06, 2023 42.23 43.59 41.59 43.48 444,163 +0.99(+2.33%)
Oct 05, 2023 43.85 44.10 42.20 42.49 584,353 -1.73(-3.91%)
Oct 04, 2023 44.42 44.80 43.82 44.22 387,770 -0.17(-0.38%)
Oct 03, 2023 45.32 45.69 43.94 44.39 387,063 -1.27(-2.78%)
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.