Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 44.81 45.01 44.29 44.42 324,707 -0.43(-0.96%)
Dec 28, 2023 44.38 44.90 44.21 44.85 323,523 +0.43(+0.97%)
Dec 27, 2023 44.32 44.61 44.13 44.42 288,147 +0.10(+0.23%)
Dec 26, 2023 44.11 44.74 43.70 44.32 353,420 +0.58(+1.33%)
Dec 22, 2023 43.47 43.94 43.09 43.74 269,405 +0.13(+0.30%)
Dec 21, 2023 43.35 43.71 43.06 43.61 291,716 +0.79(+1.83%)
Dec 20, 2023 42.80 43.98 42.70 42.82 523,817 -0.18(-0.41%)
Dec 19, 2023 42.07 43.05 42.01 43.00 444,523 +1.27(+3.05%)
Dec 18, 2023 41.88 42.49 41.48 41.73 418,957 -0.13(-0.31%)
Dec 15, 2023 41.53 42.38 41.44 41.86 1,654,252 +0.39(+0.95%)
Dec 14, 2023 41.07 41.53 40.16 41.47 644,045 +1.23(+3.07%)
Dec 13, 2023 39.57 40.23 38.64 40.23 486,290 +0.69(+1.75%)
Dec 12, 2023 39.80 39.88 39.18 39.54 348,497 -0.25(-0.63%)
Dec 11, 2023 39.57 39.94 39.30 39.80 400,534 +0.49(+1.24%)
Dec 08, 2023 38.93 39.59 38.93 39.31 396,276 +0.16(+0.41%)
Dec 07, 2023 39.01 39.27 38.70 39.15 391,300 +0.22(+0.55%)
Dec 06, 2023 38.44 39.13 38.27 38.93 478,300 +1.16(+3.07%)
Dec 05, 2023 37.80 38.29 37.64 37.78 445,289 +0.05(+0.12%)
Dec 04, 2023 37.25 37.88 37.22 37.73 300,220 +0.41(+1.10%)
Dec 01, 2023 35.92 37.34 35.87 37.32 353,230 +1.27(+3.53%)
Nov 30, 2023 36.43 36.70 35.70 36.05 392,897 -0.32(-0.87%)
Nov 29, 2023 36.61 36.86 36.35 36.36 343,021 +0.06(+0.15%)
Nov 28, 2023 35.73 36.50 35.58 36.31 237,335 +0.38(+1.07%)
Nov 27, 2023 35.58 35.99 35.42 35.92 338,216 +0.25(+0.71%)
Nov 24, 2023 35.66 36.15 35.43 35.67 154,654 +0.17(+0.47%)
Nov 22, 2023 35.52 35.88 35.25 35.50 363,653 -0.13(-0.37%)
Nov 21, 2023 35.12 35.82 34.80 35.63 405,064 +0.31(+0.87%)
Nov 20, 2023 34.92 35.40 34.25 35.33 551,020 +0.08(+0.24%)
Nov 17, 2023 33.34 36.01 33.34 35.24 871,064 +2.61(+7.99%)
Nov 16, 2023 33.32 33.53 32.38 32.63 352,282 -0.96(-2.87%)
Nov 15, 2023 33.05 34.17 33.05 33.60 411,139 +0.96(+2.95%)
Nov 14, 2023 32.07 32.96 32.07 32.63 399,671 +1.35(+4.30%)
Nov 13, 2023 30.90 31.46 30.90 31.29 379,475 +0.27(+0.87%)
Nov 10, 2023 30.62 31.04 30.06 31.02 371,467 +0.57(+1.87%)
Nov 09, 2023 32.00 32.08 30.13 30.45 456,130 -1.88(-5.81%)
Nov 08, 2023 33.05 33.17 32.30 32.33 259,570 -0.87(-2.62%)
Nov 07, 2023 33.57 33.61 32.98 33.20 313,599 -0.26(-0.78%)
Nov 06, 2023 33.60 33.86 33.36 33.46 359,564 -0.22(-0.67%)
Nov 03, 2023 33.01 33.88 32.76 33.68 332,932 +1.21(+3.71%)
Nov 02, 2023 31.37 32.52 31.37 32.48 437,586 +1.08(+3.45%)
Nov 01, 2023 31.64 31.64 30.79 31.39 250,233 -0.18(-0.56%)
Oct 31, 2023 30.89 31.62 30.87 31.57 300,739 +0.47(+1.50%)
Oct 30, 2023 31.24 31.44 30.93 31.10 374,405 +0.13(+0.42%)
Oct 27, 2023 31.67 31.77 30.70 30.97 408,422 -0.86(-2.70%)
Oct 26, 2023 31.98 32.06 31.54 31.83 241,889 -0.19(-0.58%)
Oct 25, 2023 32.14 32.36 31.83 32.02 262,722 -0.08(-0.26%)
Oct 24, 2023 32.62 32.76 31.95 32.10 343,555 -0.21(-0.67%)
Oct 23, 2023 32.75 32.77 32.15 32.32 306,814 -0.54(-1.65%)
Oct 20, 2023 33.15 33.16 32.58 32.86 391,542 -0.27(-0.82%)
Oct 19, 2023 32.71 33.44 32.34 33.13 572,638 +0.37(+1.14%)
Oct 18, 2023 32.62 33.03 32.42 32.76 310,811 -0.04(-0.11%)
Oct 17, 2023 31.90 33.00 31.90 32.79 533,150 +0.76(+2.36%)
Oct 16, 2023 31.49 32.28 31.49 32.04 390,738 +0.90(+2.88%)
Oct 13, 2023 31.18 31.25 30.61 31.14 334,606 -0.03(-0.09%)
Oct 12, 2023 31.28 31.50 30.83 31.17 353,779 -0.06(-0.18%)
Oct 11, 2023 31.13 31.37 30.92 31.22 443,107 +0.23(+0.75%)
Oct 10, 2023 30.31 31.34 30.16 30.99 486,385 +0.83(+2.76%)
Oct 09, 2023 29.34 30.32 29.31 30.16 424,194 +0.74(+2.52%)
Oct 06, 2023 28.35 29.63 28.16 29.42 601,380 +1.05(+3.68%)
Oct 05, 2023 29.68 29.82 28.04 28.37 764,865 -1.95(-6.44%)
Oct 04, 2023 30.69 30.95 30.23 30.33 474,956 -0.34(-1.12%)
Oct 03, 2023 30.73 30.80 30.31 30.67 501,987 -0.11(-0.36%)
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.