Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 41.29 41.76 40.92 41.45 285,288 +0.07(+0.17%)
Dec 28, 2023 40.65 41.40 40.65 41.38 308,643 +0.61(+1.50%)
Dec 27, 2023 40.71 41.00 40.55 40.77 337,590 +0.18(+0.44%)
Dec 26, 2023 40.48 40.97 40.13 40.59 320,138 +0.11(+0.27%)
Dec 22, 2023 40.35 40.96 40.24 40.48 343,930 +0.17(+0.42%)
Dec 21, 2023 40.27 40.40 39.66 40.31 451,341 +0.36(+0.90%)
Dec 20, 2023 41.13 41.47 39.90 39.95 570,714 -1.53(-3.69%)
Dec 19, 2023 41.56 42.36 41.07 41.48 583,820 +0.09(+0.22%)
Dec 18, 2023 41.42 41.52 40.85 41.39 416,193 +0.20(+0.49%)
Dec 15, 2023 42.30 42.34 41.14 41.19 1,389,961 -1.17(-2.76%)
Dec 14, 2023 42.93 43.41 42.25 42.36 523,865 -0.56(-1.30%)
Dec 13, 2023 41.57 43.15 41.22 42.92 477,748 +1.33(+3.20%)
Dec 12, 2023 41.89 41.89 41.38 41.59 407,225 -0.36(-0.86%)
Dec 11, 2023 41.79 41.97 41.29 41.95 353,771 +0.28(+0.67%)
Dec 08, 2023 41.97 41.97 41.36 41.67 339,772 -0.29(-0.69%)
Dec 07, 2023 41.36 41.99 40.91 41.96 294,086 +0.68(+1.65%)
Dec 06, 2023 41.29 41.88 41.24 41.28 318,648 -0.05(-0.12%)
Dec 05, 2023 42.10 42.33 41.25 41.33 339,622 -0.63(-1.50%)
Dec 04, 2023 40.99 42.11 40.99 41.96 265,583 +0.81(+1.97%)
Dec 01, 2023 40.70 41.21 40.57 41.15 545,161 +0.44(+1.08%)
Nov 30, 2023 39.97 40.73 39.69 40.71 428,839 +0.86(+2.16%)
Nov 29, 2023 40.08 40.31 39.84 39.85 371,378 -0.21(-0.52%)
Nov 28, 2023 40.43 40.50 40.05 40.06 438,170 -0.50(-1.23%)
Nov 27, 2023 41.22 41.22 40.54 40.56 206,254 -0.69(-1.67%)
Nov 24, 2023 41.30 41.78 41.06 41.25 100,896 -0.11(-0.27%)
Nov 22, 2023 41.11 41.42 40.80 41.36 184,467 +0.76(+1.87%)
Nov 21, 2023 40.81 41.02 40.49 40.60 289,273 -0.17(-0.42%)
Nov 20, 2023 39.81 40.84 39.81 40.77 412,042 +0.96(+2.41%)
Nov 17, 2023 40.49 40.62 39.80 39.81 563,431 -0.42(-1.04%)
Nov 16, 2023 40.35 40.57 40.17 40.23 391,336 -0.27(-0.67%)
Nov 15, 2023 40.21 40.89 40.21 40.50 814,479 +0.23(+0.57%)
Nov 14, 2023 40.04 40.56 39.75 40.27 930,760 +0.90(+2.29%)
Nov 13, 2023 38.44 39.52 38.44 39.37 494,234 +0.59(+1.52%)
Nov 10, 2023 39.82 39.82 38.67 38.78 496,102 -1.13(-2.83%)
Nov 09, 2023 39.37 40.07 38.93 39.91 545,293 +0.69(+1.76%)
Nov 08, 2023 38.83 39.26 38.27 39.22 400,388 +0.56(+1.45%)
Nov 07, 2023 37.73 38.98 37.48 38.66 674,711 +0.54(+1.42%)
Nov 06, 2023 40.05 40.07 36.11 38.12 1,533,467 -4.38(-10.31%)
Nov 03, 2023 42.89 42.97 42.15 42.50 433,411 +0.31(+0.73%)
Nov 02, 2023 41.75 42.48 41.53 42.19 254,854 +0.66(+1.59%)
Nov 01, 2023 41.71 41.92 41.06 41.53 303,548 -0.16(-0.38%)
Oct 31, 2023 41.77 42.05 41.47 41.69 240,400 +0.03(+0.07%)
Oct 30, 2023 41.82 41.99 41.62 41.66 176,344 +0.19(+0.46%)
Oct 27, 2023 41.71 42.00 41.06 41.47 234,730 -0.21(-0.50%)
Oct 26, 2023 41.89 42.11 41.41 41.68 196,776 +0.02(+0.05%)
Oct 25, 2023 40.79 41.94 40.44 41.66 228,618 +0.83(+2.03%)
Oct 24, 2023 40.54 40.87 40.30 40.83 193,489 +0.74(+1.85%)
Oct 23, 2023 40.56 40.96 40.06 40.09 231,382 -0.62(-1.52%)
Oct 20, 2023 40.76 41.14 40.63 40.71 329,181 +0.15(+0.37%)
Oct 19, 2023 41.65 41.70 40.48 40.56 370,509 -1.07(-2.57%)
Oct 18, 2023 41.74 42.08 41.18 41.63 252,526 +0.01(+0.02%)
Oct 17, 2023 40.95 41.73 40.95 41.62 317,091 +0.62(+1.51%)
Oct 16, 2023 40.57 41.35 40.03 41.00 305,452 +0.72(+1.79%)
Oct 13, 2023 38.76 40.51 38.51 40.28 423,502 +1.50(+3.87%)
Oct 12, 2023 41.09 41.09 38.18 38.78 613,994 -2.60(-6.28%)
Oct 11, 2023 42.06 42.27 41.30 41.38 181,095 -0.67(-1.59%)
Oct 10, 2023 41.74 42.44 41.74 42.05 201,435 +0.50(+1.20%)
Oct 09, 2023 40.69 41.81 40.61 41.55 271,054 +0.69(+1.69%)
Oct 06, 2023 41.51 41.66 40.67 40.86 489,539 -0.94(-2.25%)
Oct 05, 2023 43.53 43.84 41.69 41.80 297,489 -1.73(-3.97%)
Oct 04, 2023 43.10 43.57 42.68 43.53 260,744 +0.43(+1.00%)
Oct 03, 2023 42.92 43.27 42.80 43.10 294,107 -0.18(-0.42%)
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.