Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 37.07 38.16 36.81 37.71 6,670,673 +0.68(+1.84%)
Nov 30, 2023 37.77 38.38 36.70 37.03 13,767,421 -0.27(-0.72%)
Nov 29, 2023 37.70 37.77 36.98 37.30 5,812,156 -0.22(-0.59%)
Nov 28, 2023 37.78 37.88 37.33 37.52 6,055,766 -0.17(-0.45%)
Nov 27, 2023 37.97 38.09 37.27 37.69 7,736,562 -0.37(-0.97%)
Nov 24, 2023 37.93 38.55 37.93 38.06 2,266,064 +0.17(+0.45%)
Nov 22, 2023 37.14 37.96 36.80 37.89 4,816,840 -0.32(-0.84%)
Nov 21, 2023 37.83 38.45 37.71 38.21 4,322,331 +0.01(+0.03%)
Nov 20, 2023 38.27 38.58 38.05 38.20 6,056,283 +0.21(+0.55%)
Nov 17, 2023 37.69 38.28 37.54 37.99 6,189,693 +0.81(+2.18%)
Nov 16, 2023 37.89 38.27 36.47 37.18 8,186,673 -1.26(-3.28%)
Nov 15, 2023 39.16 39.34 38.28 38.44 6,696,855 -0.74(-1.89%)
Nov 14, 2023 38.88 39.41 38.52 39.18 5,491,115 +0.52(+1.35%)
Nov 13, 2023 38.38 38.91 38.17 38.66 3,605,382 +0.37(+0.97%)
Nov 10, 2023 38.24 38.53 37.88 38.29 4,292,486 +0.49(+1.30%)
Nov 09, 2023 37.94 38.31 37.66 37.80 4,657,720 +0.01(+0.03%)
Nov 08, 2023 37.70 38.41 37.65 37.79 7,036,078 -0.16(-0.42%)
Nov 07, 2023 38.68 38.90 37.82 37.95 6,551,433 -1.57(-3.97%)
Nov 06, 2023 40.57 40.64 39.42 39.52 5,415,547 -0.77(-1.91%)
Nov 03, 2023 40.42 41.06 40.21 40.29 4,748,198 -0.30(-0.74%)
Nov 02, 2023 39.48 40.65 39.39 40.59 5,386,034 +1.17(+2.97%)
Nov 01, 2023 39.59 40.08 39.20 39.42 4,995,025 +0.08(+0.20%)
Oct 31, 2023 39.34 39.79 38.91 39.34 6,359,871 -0.08(-0.20%)
Oct 30, 2023 39.79 39.98 38.85 39.42 6,781,354 -0.18(-0.45%)
Oct 27, 2023 39.65 39.81 38.92 39.60 7,357,390 +0.15(+0.38%)
Oct 26, 2023 39.81 39.91 38.89 39.45 8,470,610 -0.93(-2.30%)
Oct 25, 2023 40.39 40.65 39.16 40.38 9,022,675 +0.15(+0.37%)
Oct 24, 2023 41.03 41.60 39.85 40.23 10,120,726 -1.42(-3.41%)
Oct 23, 2023 42.11 42.15 41.36 41.65 7,762,396 -0.46(-1.09%)
Oct 20, 2023 42.94 43.34 41.20 42.11 9,437,251 -1.15(-2.66%)
Oct 19, 2023 42.70 43.83 42.31 43.26 7,749,605 +0.13(+0.30%)
Oct 18, 2023 43.36 43.85 42.80 43.13 8,251,058 +0.09(+0.21%)
Oct 17, 2023 42.28 43.43 42.21 43.04 6,337,639 +0.68(+1.61%)
Oct 16, 2023 42.87 42.88 41.99 42.36 5,982,027 -0.07(-0.16%)
Oct 13, 2023 42.50 43.28 42.08 42.43 7,413,635 +0.70(+1.68%)
Oct 12, 2023 42.07 42.37 41.29 41.73 5,966,613 +0.09(+0.22%)
Oct 11, 2023 40.85 41.69 40.61 41.64 6,044,898 +0.49(+1.19%)
Oct 10, 2023 41.23 41.72 41.10 41.15 6,023,574 -0.16(-0.39%)
Oct 09, 2023 40.00 41.54 39.87 41.31 9,902,226 +2.62(+6.77%)
Oct 06, 2023 38.16 39.11 37.94 38.69 5,606,007 +0.63(+1.66%)
Oct 05, 2023 38.03 38.66 37.86 38.06 5,537,739 -0.21(-0.55%)
Oct 04, 2023 39.35 39.59 38.08 38.27 8,683,370 -1.79(-4.47%)
Oct 03, 2023 39.39 40.10 39.33 40.06 7,273,725 +0.29(+0.73%)
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.