Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 36.09 36.14 34.77 34.79 3,070,619 -1.03(-2.88%)
Dec 04, 2023 35.74 36.24 35.59 35.82 3,607,524 -0.38(-1.05%)
Dec 01, 2023 35.98 37.06 35.96 36.20 3,209,195 +0.20(+0.56%)
Nov 30, 2023 36.73 37.13 35.56 36.00 5,838,752 -0.31(-0.85%)
Nov 29, 2023 36.63 36.78 36.19 36.31 2,557,252 -0.07(-0.19%)
Nov 28, 2023 36.43 36.74 36.12 36.38 3,073,187 +0.04(+0.11%)
Nov 27, 2023 36.47 36.60 35.99 36.34 3,669,912 -0.54(-1.46%)
Nov 24, 2023 36.47 37.07 36.47 36.88 1,600,378 +0.32(+0.88%)
Nov 22, 2023 34.81 36.61 34.65 36.56 4,495,895 -0.06(-0.16%)
Nov 21, 2023 36.68 37.05 36.24 36.62 2,166,982 -0.38(-1.03%)
Nov 20, 2023 37.36 37.70 36.97 37.00 3,280,011 +0.13(+0.35%)
Nov 17, 2023 36.35 37.27 35.97 36.87 5,056,345 +1.02(+2.85%)
Nov 16, 2023 36.75 36.87 35.34 35.85 6,598,671 -1.46(-3.91%)
Nov 15, 2023 37.32 38.27 37.24 37.31 3,379,631 -0.26(-0.69%)
Nov 14, 2023 36.81 37.83 36.75 37.57 3,475,121 +0.92(+2.51%)
Nov 13, 2023 37.18 37.18 36.48 36.65 3,169,298 -0.27(-0.73%)
Nov 10, 2023 36.67 37.07 36.44 36.92 2,501,322 +0.56(+1.54%)
Nov 09, 2023 37.03 37.30 36.28 36.36 3,832,757 -0.35(-0.95%)
Nov 08, 2023 37.90 38.02 36.64 36.71 4,415,112 -1.37(-3.60%)
Nov 07, 2023 38.52 38.65 37.45 38.08 3,994,331 -1.22(-3.10%)
Nov 06, 2023 40.25 40.30 39.25 39.30 3,140,531 -0.66(-1.65%)
Nov 03, 2023 39.99 40.93 39.60 39.96 4,891,645 +0.27(+0.68%)
Nov 02, 2023 39.03 39.81 38.17 39.69 7,207,310 +0.08(+0.20%)
Nov 01, 2023 40.06 40.31 39.35 39.61 2,930,805 -0.11(-0.28%)
Oct 31, 2023 39.79 39.96 39.14 39.72 3,637,974 +0.04(+0.10%)
Oct 30, 2023 40.09 40.61 39.28 39.68 3,322,523 -0.45(-1.12%)
Oct 27, 2023 40.48 40.66 39.34 40.13 3,287,566 -0.29(-0.72%)
Oct 26, 2023 40.42 40.76 39.77 40.42 2,677,764 -0.60(-1.46%)
Oct 25, 2023 40.93 41.29 40.53 41.02 2,499,118 +0.02(+0.05%)
Oct 24, 2023 41.49 41.55 40.91 41.00 3,074,706 -0.19(-0.46%)
Oct 23, 2023 41.59 41.86 41.02 41.19 3,173,312 -0.97(-2.30%)
Oct 20, 2023 42.89 43.17 41.89 42.16 4,035,177 -0.89(-2.07%)
Oct 19, 2023 42.35 43.33 41.85 43.05 4,086,267 +0.31(+0.72%)
Oct 18, 2023 42.53 43.08 42.12 42.74 3,307,197 +0.56(+1.32%)
Oct 17, 2023 41.86 42.65 41.78 42.19 3,674,693 +0.24(+0.57%)
Oct 16, 2023 41.42 42.03 40.76 41.95 3,723,496 +0.93(+2.28%)
Oct 13, 2023 39.77 41.17 39.37 41.01 5,231,394 +2.02(+5.18%)
Oct 12, 2023 39.27 39.27 38.47 38.99 2,685,978 +0.29(+0.75%)
Oct 11, 2023 38.29 38.77 37.74 38.71 2,977,350 +0.04(+0.10%)
Oct 10, 2023 38.94 39.11 38.39 38.67 4,073,919 -0.28(-0.71%)
Oct 09, 2023 38.71 39.24 38.31 38.94 5,739,360 +1.57(+4.20%)
Oct 06, 2023 37.82 37.98 36.64 37.37 5,699,616 -0.14(-0.37%)
Oct 05, 2023 37.25 38.06 37.15 37.51 2,803,672 -0.28(-0.74%)
Oct 04, 2023 38.76 38.76 37.17 37.79 3,902,017 -1.64(-4.16%)
Oct 03, 2023 39.20 39.53 38.66 39.43 2,740,419 +0.13(+0.33%)
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.