Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 41.88 42.22 41.79 42.17 2,228,612 +0.23(+0.56%)
Dec 28, 2023 41.67 41.97 41.65 41.94 1,733,209 +0.14(+0.33%)
Dec 27, 2023 41.82 41.90 41.67 41.80 1,779,896 -0.13(-0.30%)
Dec 26, 2023 41.69 42.00 41.65 41.93 1,701,597 -0.02(-0.05%)
Dec 22, 2023 41.86 42.28 41.79 41.95 2,103,377 +0.22(+0.54%)
Dec 21, 2023 41.63 41.83 41.19 41.72 2,415,407 +0.17(+0.40%)
Dec 20, 2023 42.35 42.35 41.53 41.56 4,121,956 -1.05(-2.47%)
Dec 19, 2023 42.77 42.93 42.29 42.61 2,624,715 -0.08(-0.18%)
Dec 18, 2023 42.88 42.98 42.50 42.69 2,913,402 -0.12(-0.27%)
Dec 15, 2023 43.32 43.40 42.52 42.80 8,964,292 -0.52(-1.19%)
Dec 14, 2023 44.35 44.49 43.29 43.32 3,548,631 -0.91(-2.05%)
Dec 13, 2023 43.39 44.48 43.38 44.23 4,202,514 +0.93(+2.14%)
Dec 12, 2023 42.87 43.42 42.73 43.30 3,102,536 +0.55(+1.28%)
Dec 11, 2023 42.16 42.76 42.04 42.76 3,369,160 +0.90(+2.14%)
Dec 08, 2023 42.37 42.46 41.68 41.86 2,915,906 -0.52(-1.22%)
Dec 07, 2023 42.32 42.90 41.51 42.37 4,840,296 +0.20(+0.46%)
Dec 06, 2023 40.71 42.49 40.65 42.18 6,829,579 +2.80(+7.11%)
Dec 05, 2023 40.16 40.21 39.20 39.38 5,271,358 -0.62(-1.56%)
Dec 04, 2023 39.61 40.29 39.61 40.00 3,883,908 +0.40(+1.01%)
Dec 01, 2023 39.20 39.61 38.92 39.60 2,710,433 +0.41(+1.05%)
Nov 30, 2023 38.78 39.22 38.68 39.19 6,371,780 +0.41(+1.06%)
Nov 29, 2023 39.36 39.51 38.77 38.78 2,748,661 -0.66(-1.68%)
Nov 28, 2023 39.66 39.80 39.38 39.45 2,394,488 -0.38(-0.96%)
Nov 27, 2023 40.13 40.15 39.50 39.83 2,598,797 -0.31(-0.78%)
Nov 24, 2023 39.96 40.21 39.96 40.14 728,997 +0.19(+0.46%)
Nov 22, 2023 39.86 40.24 39.73 39.96 2,011,765 +0.30(+0.76%)
Nov 21, 2023 39.88 39.95 39.52 39.65 2,520,506 -0.08(-0.20%)
Nov 20, 2023 39.75 39.81 39.34 39.73 2,538,223 -0.15(-0.37%)
Nov 17, 2023 40.29 40.30 39.45 39.88 5,156,791 -0.24(-0.61%)
Nov 16, 2023 39.47 40.26 39.33 40.12 3,781,778 +0.61(+1.56%)
Nov 15, 2023 39.59 39.85 39.36 39.51 1,779,214 -0.07(-0.17%)
Nov 14, 2023 39.54 39.69 39.29 39.58 3,167,648 +0.15(+0.37%)
Nov 13, 2023 39.29 39.74 39.25 39.43 2,030,823 +0.00(+0.00%)
Nov 10, 2023 39.58 39.72 39.09 39.43 2,049,936 -0.21(-0.54%)
Nov 09, 2023 39.40 39.73 39.17 39.64 1,809,736 +0.36(+0.92%)
Nov 08, 2023 39.46 39.72 39.14 39.28 1,666,821 -0.16(-0.40%)
Nov 07, 2023 39.59 39.87 39.34 39.44 1,959,121 -0.26(-0.66%)
Nov 06, 2023 39.97 40.14 39.67 39.70 2,057,031 -0.28(-0.71%)
Nov 03, 2023 40.54 40.65 39.95 39.98 1,655,944 -0.28(-0.70%)
Nov 02, 2023 39.63 40.50 39.63 40.27 2,185,609 +0.59(+1.50%)
Nov 01, 2023 39.54 39.92 39.23 39.67 2,399,664 +0.25(+0.64%)
Oct 31, 2023 39.56 39.60 39.04 39.42 2,048,186 +0.01(+0.02%)
Oct 30, 2023 39.45 39.82 39.25 39.41 1,921,825 -0.04(-0.10%)
Oct 27, 2023 39.71 40.10 39.38 39.45 1,923,266 -0.48(-1.20%)
Oct 26, 2023 39.95 40.22 39.58 39.93 2,705,952 +0.03(+0.07%)
Oct 25, 2023 38.69 39.91 38.66 39.90 2,374,600 +1.27(+3.28%)
Oct 24, 2023 38.74 39.12 38.58 38.63 2,742,983 +0.09(+0.23%)
Oct 23, 2023 38.63 39.07 38.51 38.54 2,713,388 -0.20(-0.53%)
Oct 20, 2023 38.95 39.36 38.74 38.75 2,459,333 -0.06(-0.15%)
Oct 19, 2023 38.73 39.15 38.52 38.80 2,225,472 -0.06(-0.15%)
Oct 18, 2023 38.89 39.15 38.66 38.86 2,446,607 +0.20(+0.53%)
Oct 17, 2023 38.91 39.33 38.54 38.66 2,974,230 -0.46(-1.17%)
Oct 16, 2023 38.95 39.29 38.78 39.12 3,296,014 +0.38(+0.98%)
Oct 13, 2023 37.78 38.85 37.73 38.74 4,356,975 +1.61(+4.34%)
Oct 12, 2023 38.46 38.53 37.01 37.13 3,553,860 -1.34(-3.47%)
Oct 11, 2023 38.64 38.83 38.22 38.46 2,044,178 -0.13(-0.33%)
Oct 10, 2023 39.43 39.56 38.42 38.59 3,608,262 -0.66(-1.69%)
Oct 09, 2023 38.44 39.38 38.44 39.25 3,381,322 +0.76(+1.98%)
Oct 06, 2023 37.92 38.51 37.19 38.49 3,897,037 +0.28(+0.74%)
Oct 05, 2023 38.91 39.21 38.16 38.21 2,242,028 -0.73(-1.88%)
Oct 04, 2023 38.62 39.08 38.47 38.94 2,659,223 +0.41(+1.06%)
Oct 03, 2023 37.97 38.61 37.86 38.53 3,319,907 +0.36(+0.94%)
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.