Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 37.08 37.30 36.61 36.73 269,802 -0.43(-1.15%)
Dec 28, 2023 37.45 37.45 37.02 37.15 224,817 -0.39(-1.03%)
Dec 27, 2023 37.49 37.80 37.34 37.54 230,324 +0.00(+0.00%)
Dec 26, 2023 37.20 37.64 37.18 37.54 213,783 +0.34(+0.91%)
Dec 22, 2023 36.67 37.33 36.63 37.20 296,365 +0.58(+1.58%)
Dec 21, 2023 36.98 37.14 36.42 36.63 400,456 -0.06(-0.16%)
Dec 20, 2023 37.05 37.59 36.66 36.69 352,951 -0.56(-1.50%)
Dec 19, 2023 36.41 37.49 36.41 37.24 419,990 +0.89(+2.44%)
Dec 18, 2023 35.92 36.81 35.92 36.36 397,194 +0.45(+1.25%)
Dec 15, 2023 36.48 36.79 35.60 35.91 2,786,735 -0.56(-1.53%)
Dec 14, 2023 35.96 36.83 35.96 36.47 926,145 +0.71(+1.98%)
Dec 13, 2023 35.45 35.96 34.63 35.76 701,930 +0.29(+0.81%)
Dec 12, 2023 35.51 35.96 35.34 35.47 553,903 -0.09(-0.25%)
Dec 11, 2023 35.49 35.86 35.08 35.56 447,199 +0.02(+0.06%)
Dec 08, 2023 35.57 36.02 35.19 35.54 327,878 -0.06(-0.17%)
Dec 07, 2023 35.97 35.97 35.38 35.60 407,879 -0.23(-0.63%)
Dec 06, 2023 35.76 36.23 35.63 35.83 417,073 +0.17(+0.47%)
Dec 05, 2023 35.61 35.83 35.39 35.66 411,139 -0.23(-0.63%)
Dec 04, 2023 35.40 36.42 35.17 35.89 489,677 +0.69(+1.97%)
Dec 01, 2023 34.23 35.21 34.19 35.20 868,037 +0.39(+1.11%)
Nov 30, 2023 33.24 34.83 31.98 34.81 941,412 +3.45(+11.01%)
Nov 29, 2023 31.31 31.83 31.11 31.36 698,091 +0.26(+0.83%)
Nov 28, 2023 30.67 31.43 30.43 31.10 453,364 +0.55(+1.81%)
Nov 27, 2023 31.13 31.13 30.51 30.55 395,440 -0.77(-2.46%)
Nov 24, 2023 31.30 31.48 31.20 31.32 107,669 +0.04(+0.13%)
Nov 22, 2023 31.44 31.58 31.09 31.28 174,030 +0.10(+0.32%)
Nov 21, 2023 31.43 31.66 31.11 31.18 203,696 -0.39(-1.22%)
Nov 20, 2023 31.20 31.72 30.97 31.57 220,465 +0.46(+1.49%)
Nov 17, 2023 30.80 31.15 30.35 31.10 355,950 +0.54(+1.78%)
Nov 16, 2023 31.20 31.20 30.42 30.56 234,888 -0.67(-2.15%)
Nov 15, 2023 31.06 31.81 31.00 31.23 261,571 +0.19(+0.61%)
Nov 14, 2023 30.43 31.15 30.00 31.04 339,707 +1.74(+5.94%)
Nov 13, 2023 29.41 29.63 29.23 29.30 273,937 -0.37(-1.23%)
Nov 10, 2023 29.50 29.77 29.09 29.67 190,316 +0.33(+1.11%)
Nov 09, 2023 29.89 29.89 29.15 29.34 267,884 -0.41(-1.36%)
Nov 08, 2023 30.02 30.28 29.73 29.75 151,649 -0.44(-1.44%)
Nov 07, 2023 29.98 30.24 29.67 30.18 172,385 +0.18(+0.59%)
Nov 06, 2023 30.21 30.25 29.78 30.00 231,373 -0.50(-1.65%)
Nov 03, 2023 29.99 30.65 29.99 30.51 363,596 +1.24(+4.22%)
Nov 02, 2023 29.04 29.44 28.98 29.27 377,222 +0.37(+1.27%)
Nov 01, 2023 28.91 29.04 28.51 28.91 202,230 -0.02(-0.07%)
Oct 31, 2023 28.34 28.96 28.34 28.93 294,827 +0.53(+1.88%)
Oct 30, 2023 28.31 28.50 27.92 28.39 339,590 +0.47(+1.70%)
Oct 27, 2023 28.17 28.20 27.62 27.92 356,850 -0.26(-0.91%)
Oct 26, 2023 28.51 28.55 27.92 28.17 315,640 -0.32(-1.11%)
Oct 25, 2023 28.52 28.67 28.30 28.49 178,131 -0.25(-0.86%)
Oct 24, 2023 28.78 29.11 28.61 28.74 243,715 +0.18(+0.62%)
Oct 23, 2023 28.85 29.12 28.56 28.56 313,518 -0.36(-1.23%)
Oct 20, 2023 28.74 29.27 28.65 28.92 320,934 +0.30(+1.04%)
Oct 19, 2023 28.57 29.17 28.34 28.62 359,876 -0.06(-0.21%)
Oct 18, 2023 29.11 29.11 28.58 28.68 243,560 -0.78(-2.65%)
Oct 17, 2023 29.13 29.88 29.13 29.46 388,190 +0.26(+0.88%)
Oct 16, 2023 29.54 29.85 29.17 29.20 227,216 +0.03(+0.10%)
Oct 13, 2023 28.69 29.33 28.65 29.17 372,555 +0.44(+1.51%)
Oct 12, 2023 29.82 29.82 28.09 28.74 343,859 -1.07(-3.58%)
Oct 11, 2023 29.81 30.13 29.52 29.81 360,613 +0.00(+0.00%)
Oct 10, 2023 29.42 30.26 29.42 29.81 282,033 +0.50(+1.72%)
Oct 09, 2023 29.35 29.55 29.00 29.30 287,083 -0.29(-0.97%)
Oct 06, 2023 29.53 29.96 29.25 29.59 354,044 -0.03(-0.10%)
Oct 05, 2023 30.08 30.08 29.24 29.62 439,899 -0.56(-1.87%)
Oct 04, 2023 30.30 30.60 30.06 30.18 325,132 -0.16(-0.52%)
Oct 03, 2023 30.33 30.48 29.72 30.34 384,608 -0.09(-0.29%)
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.