Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 39.74 40.12 39.67 40.04 487,316 +0.11(+0.27%)
Dec 28, 2023 39.89 40.09 39.73 39.94 637,676 -0.04(-0.10%)
Dec 27, 2023 39.82 40.16 39.68 39.97 497,497 +0.11(+0.27%)
Dec 26, 2023 39.63 39.97 39.63 39.87 215,801 +0.23(+0.59%)
Dec 22, 2023 39.48 39.86 39.48 39.63 806,634 +0.32(+0.82%)
Dec 21, 2023 39.11 39.48 39.11 39.31 685,567 +0.31(+0.80%)
Dec 20, 2023 39.70 39.88 38.99 39.00 974,209 -0.79(-1.98%)
Dec 19, 2023 39.52 39.90 39.52 39.79 754,147 +0.33(+0.84%)
Dec 18, 2023 40.03 40.16 39.35 39.46 816,388 -0.47(-1.17%)
Dec 15, 2023 40.33 40.33 39.78 39.93 1,230,956 -0.42(-1.04%)
Dec 14, 2023 40.44 40.66 40.16 40.34 1,505,684 +0.15(+0.36%)
Dec 13, 2023 38.90 40.24 38.58 40.20 715,251 +1.43(+3.69%)
Dec 12, 2023 39.42 39.46 38.43 38.77 988,504 -0.92(-2.31%)
Dec 11, 2023 39.43 39.69 39.17 39.68 607,063 +0.05(+0.12%)
Dec 08, 2023 39.72 39.78 39.41 39.63 454,141 -0.15(-0.37%)
Dec 07, 2023 39.86 40.08 39.75 39.78 544,598 -0.08(-0.20%)
Dec 06, 2023 39.52 40.10 39.52 39.86 587,534 +0.45(+1.14%)
Dec 05, 2023 39.59 39.69 39.32 39.41 498,406 -0.18(-0.44%)
Dec 04, 2023 39.37 39.77 39.15 39.58 854,112 +0.02(+0.05%)
Dec 01, 2023 39.09 39.59 39.00 39.57 601,313 +0.55(+1.40%)
Nov 30, 2023 38.93 39.14 38.36 39.02 1,135,284 +0.10(+0.25%)
Nov 29, 2023 39.52 39.55 38.81 38.92 1,027,211 -0.68(-1.72%)
Nov 28, 2023 39.74 40.11 39.58 39.60 800,825 -0.08(-0.20%)
Nov 27, 2023 39.94 39.94 39.50 39.68 494,788 -0.31(-0.78%)
Nov 24, 2023 40.07 40.07 39.87 39.99 245,534 +0.03(+0.07%)
Nov 22, 2023 39.96 40.09 39.70 39.96 456,533 +0.09(+0.22%)
Nov 21, 2023 40.09 40.30 39.79 39.88 919,068 -0.05(-0.12%)
Nov 20, 2023 39.82 40.06 39.60 39.93 493,464 -0.16(-0.39%)
Nov 17, 2023 40.16 40.21 39.88 40.08 409,336 +0.13(+0.32%)
Nov 16, 2023 40.16 40.26 39.81 39.95 1,011,702 +0.57(+1.46%)
Nov 15, 2023 39.01 39.48 39.01 39.38 713,824 +0.28(+0.73%)
Nov 14, 2023 38.75 39.29 38.71 39.10 648,202 +0.87(+2.29%)
Nov 13, 2023 38.24 38.42 38.07 38.22 608,463 -0.12(-0.32%)
Nov 10, 2023 38.66 38.71 38.16 38.35 1,009,197 -0.33(-0.86%)
Nov 09, 2023 38.45 39.10 38.45 38.68 781,642 +0.26(+0.67%)
Nov 08, 2023 38.43 38.50 38.18 38.42 518,841 -0.14(-0.37%)
Nov 07, 2023 39.01 39.01 38.50 38.56 944,994 -0.62(-1.58%)
Nov 06, 2023 39.46 39.60 39.02 39.18 675,058 -0.30(-0.77%)
Nov 03, 2023 39.88 40.04 39.25 39.48 1,150,166 -0.07(-0.17%)
Nov 02, 2023 38.62 39.64 38.34 39.55 1,077,240 +1.22(+3.17%)
Nov 01, 2023 37.83 38.53 37.70 38.34 1,205,998 +0.61(+1.61%)
Oct 31, 2023 38.16 38.27 37.43 37.73 1,293,374 -0.40(-1.05%)
Oct 30, 2023 37.76 38.27 37.66 38.13 660,809 +0.48(+1.29%)
Oct 27, 2023 38.20 38.31 37.61 37.64 815,134 -0.47(-1.22%)
Oct 26, 2023 37.61 38.28 37.59 38.11 1,287,364 +0.62(+1.65%)
Oct 25, 2023 37.32 37.78 37.25 37.49 716,874 -0.03(-0.08%)
Oct 24, 2023 37.49 37.75 37.37 37.52 665,677 +0.19(+0.51%)
Oct 23, 2023 36.84 37.58 36.65 37.33 1,085,084 +0.25(+0.67%)
Oct 20, 2023 37.41 37.61 37.05 37.08 794,155 -0.29(-0.79%)
Oct 19, 2023 37.65 37.93 37.31 37.38 761,658 -0.22(-0.58%)
Oct 18, 2023 37.96 37.97 37.46 37.59 725,165 -0.44(-1.15%)
Oct 17, 2023 38.16 38.45 37.66 38.03 1,057,378 -0.42(-1.09%)
Oct 16, 2023 37.82 38.63 37.82 38.45 823,036 +0.61(+1.61%)
Oct 13, 2023 38.39 38.51 37.80 37.84 755,209 -0.23(-0.60%)
Oct 12, 2023 38.58 38.75 37.92 38.07 1,116,483 -0.64(-1.64%)
Oct 11, 2023 37.98 38.78 37.74 38.71 955,801 +0.84(+2.21%)
Oct 10, 2023 37.59 37.96 37.57 37.87 932,329 +0.26(+0.68%)
Oct 09, 2023 37.16 37.89 37.16 37.61 655,920 +0.46(+1.23%)
Oct 06, 2023 36.60 37.32 36.33 37.16 1,502,353 +0.25(+0.67%)
Oct 05, 2023 36.05 36.92 36.05 36.91 2,098,691 +0.84(+2.32%)
Oct 04, 2023 35.24 36.24 35.01 36.08 2,223,256 +1.01(+2.87%)
Oct 03, 2023 34.97 35.28 34.47 35.07 1,533,401 -0.11(-0.32%)
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.