Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 39.78 40.60 39.60 40.43 9,485,058 +0.70(+1.76%)
Dec 07, 2023 39.32 39.90 39.11 39.73 8,086,390 +0.65(+1.66%)
Dec 06, 2023 39.70 40.41 39.06 39.08 8,772,834 -0.32(-0.81%)
Dec 05, 2023 39.26 39.66 39.05 39.40 9,211,939 -0.09(-0.23%)
Dec 04, 2023 39.21 39.95 39.21 39.49 10,125,758 +0.11(+0.28%)
Dec 01, 2023 37.90 39.51 37.84 39.38 10,124,300 +1.26(+3.31%)
Nov 30, 2023 38.00 38.28 37.67 38.12 10,283,324 +0.33(+0.87%)
Nov 29, 2023 37.35 38.10 37.26 37.79 7,771,806 +0.75(+2.02%)
Nov 28, 2023 36.67 37.14 36.49 37.04 9,665,929 +0.25(+0.68%)
Nov 27, 2023 36.83 37.02 36.59 36.79 5,970,612 -0.41(-1.10%)
Nov 24, 2023 36.80 37.37 36.67 37.20 2,796,766 +0.37(+1.00%)
Nov 22, 2023 37.27 37.38 36.72 36.83 6,742,564 -0.18(-0.49%)
Nov 21, 2023 37.21 37.57 36.99 37.01 6,050,587 -0.62(-1.65%)
Nov 20, 2023 37.53 37.85 37.23 37.63 6,272,079 -0.01(-0.03%)
Nov 17, 2023 37.66 37.79 37.36 37.64 8,916,109 +0.32(+0.86%)
Nov 16, 2023 37.05 37.38 36.76 37.32 10,217,841 +0.14(+0.38%)
Nov 15, 2023 36.21 37.32 36.21 37.18 12,672,617 +1.03(+2.85%)
Nov 14, 2023 35.20 36.58 35.02 36.15 11,841,571 +2.15(+6.32%)
Nov 13, 2023 34.03 34.25 33.61 34.00 5,772,770 -0.20(-0.58%)
Nov 10, 2023 34.18 34.29 33.70 34.20 5,939,477 +0.29(+0.86%)
Nov 09, 2023 34.74 34.88 33.80 33.91 7,171,824 -0.60(-1.74%)
Nov 08, 2023 34.85 34.91 34.38 34.51 6,956,882 -0.30(-0.86%)
Nov 07, 2023 35.09 35.16 34.66 34.81 8,439,478 -0.46(-1.30%)
Nov 06, 2023 35.65 35.84 35.03 35.27 7,621,678 -0.22(-0.62%)
Nov 03, 2023 35.31 35.86 35.16 35.49 13,100,719 +1.15(+3.35%)
Nov 02, 2023 32.43 34.34 32.39 34.34 15,582,133 +2.48(+7.78%)
Nov 01, 2023 31.87 32.07 31.41 31.86 14,876,668 -0.02(-0.06%)
Oct 31, 2023 31.45 31.89 30.88 31.88 12,582,196 +0.57(+1.82%)
Oct 30, 2023 30.96 31.33 30.59 31.31 9,652,973 +0.67(+2.19%)
Oct 27, 2023 31.30 31.62 30.47 30.64 10,909,384 -1.13(-3.56%)
Oct 26, 2023 31.34 32.29 31.24 31.77 15,956,543 +0.48(+1.53%)
Oct 25, 2023 31.08 31.57 30.67 31.29 13,594,487 -0.10(-0.32%)
Oct 24, 2023 31.41 31.58 30.78 31.39 15,075,115 +0.13(+0.42%)
Oct 23, 2023 31.20 31.76 30.66 31.26 14,932,052 +0.33(+1.07%)
Oct 20, 2023 32.62 32.83 30.79 30.93 19,087,820 -1.82(-5.56%)
Oct 19, 2023 33.32 33.81 32.73 32.75 15,105,447 -0.62(-1.86%)
Oct 18, 2023 34.66 35.30 33.28 33.37 24,960,032 -1.52(-4.36%)
Oct 17, 2023 32.46 36.21 32.42 34.89 36,727,856 +2.27(+6.96%)
Oct 16, 2023 32.58 32.77 31.95 32.62 11,408,928 +0.45(+1.40%)
Oct 13, 2023 32.53 32.89 31.88 32.17 10,943,461 -0.09(-0.28%)
Oct 12, 2023 32.54 32.76 31.93 32.26 10,285,779 -0.25(-0.77%)
Oct 11, 2023 32.59 33.09 32.30 32.51 7,855,085 -0.08(-0.25%)
Oct 10, 2023 32.48 32.95 32.33 32.59 10,108,032 +0.58(+1.81%)
Oct 09, 2023 31.59 32.15 31.45 32.01 7,764,592 +0.15(+0.47%)
Oct 06, 2023 31.54 32.19 31.09 31.86 9,428,578 -0.01(-0.03%)
Oct 05, 2023 31.00 31.92 30.63 31.87 10,570,981 +0.63(+2.02%)
Oct 04, 2023 31.40 31.54 30.88 31.24 13,407,799 -0.10(-0.32%)
Oct 03, 2023 31.89 31.93 31.20 31.34 10,299,948 -0.80(-2.49%)
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.