Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 39.56 39.60 38.00 38.17 4,253,703 -1.53(-3.85%)
Sep 29, 2023 39.98 40.06 39.55 39.70 3,119,676 -0.17(-0.44%)
Sep 28, 2023 40.16 40.23 39.66 39.87 2,127,167 -0.19(-0.48%)
Sep 27, 2023 40.41 40.43 39.80 40.07 4,668,446 -0.29(-0.72%)
Sep 26, 2023 40.54 40.68 40.30 40.36 2,518,551 -0.21(-0.52%)
Sep 25, 2023 40.83 40.72 40.50 40.57 2,151,611 -0.61(-1.48%)
Sep 22, 2023 41.48 41.75 41.18 41.18 2,476,416 -0.28(-0.68%)
Sep 21, 2023 41.30 42.03 41.17 41.46 3,531,630 +0.21(+0.52%)
Sep 20, 2023 41.08 41.35 40.68 41.25 2,209,232 +0.35(+0.85%)
Sep 19, 2023 41.33 41.45 40.85 40.90 2,212,539 -0.39(-0.94%)
Sep 18, 2023 41.54 41.67 41.08 41.29 2,780,043 -0.31(-0.74%)
Sep 15, 2023 42.07 42.28 41.56 41.59 8,897,525 -0.43(-1.03%)
Sep 14, 2023 41.24 42.16 41.23 42.03 4,085,369 +0.74(+1.80%)
Sep 13, 2023 41.33 41.52 41.08 41.29 3,202,173 +0.14(+0.33%)
Sep 12, 2023 41.50 41.63 41.01 41.15 4,530,904 -0.14(-0.33%)
Sep 11, 2023 40.76 41.41 40.71 41.29 3,958,640 +0.52(+1.28%)
Sep 08, 2023 40.46 40.78 40.26 40.76 3,562,100 +0.35(+0.86%)
Sep 07, 2023 39.91 40.58 39.79 40.42 4,177,618 +0.70(+1.75%)
Sep 06, 2023 39.87 40.01 39.47 39.72 2,679,412 -0.12(-0.29%)
Sep 05, 2023 39.42 40.44 39.40 39.84 4,465,660 +0.32(+0.81%)
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.