Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 38.90 39.03 37.80 37.83 2,518,993 -1.11(-2.86%)
Jan 30, 2024 37.62 39.06 37.62 38.95 2,555,692 +0.84(+2.21%)
Jan 29, 2024 37.56 38.13 37.23 38.11 2,748,320 +0.41(+1.09%)
Jan 26, 2024 37.57 37.93 36.83 37.70 2,616,309 +0.25(+0.68%)
Jan 25, 2024 37.15 37.98 36.12 37.44 4,607,367 -0.11(-0.29%)
Jan 24, 2024 37.43 37.81 37.16 37.55 3,237,832 +0.45(+1.21%)
Jan 23, 2024 36.90 37.40 36.76 37.10 1,693,426 +0.15(+0.40%)
Jan 22, 2024 36.86 37.34 36.61 36.95 2,247,740 +0.04(+0.11%)
Jan 19, 2024 37.27 37.27 36.59 36.92 1,997,787 -0.35(-0.94%)
Jan 18, 2024 36.85 37.32 36.50 37.27 3,042,241 +0.42(+1.14%)
Jan 17, 2024 36.76 36.95 36.49 36.85 2,768,234 -0.46(-1.23%)
Jan 16, 2024 38.03 38.03 37.16 37.31 2,005,255 -0.90(-2.35%)
Jan 12, 2024 39.16 39.35 38.01 38.21 2,634,032 -0.19(-0.48%)
Jan 11, 2024 39.02 39.10 38.25 38.39 1,983,016 -0.42(-1.08%)
Jan 10, 2024 39.35 39.37 38.64 38.81 1,718,805 -0.66(-1.66%)
Jan 09, 2024 40.05 40.10 38.92 39.47 2,006,404 -0.75(-1.87%)
Jan 08, 2024 39.49 40.24 39.08 40.22 1,770,085 -0.24(-0.60%)
Jan 05, 2024 41.04 41.15 40.27 40.46 2,127,406 -0.28(-0.70%)
Jan 04, 2024 42.66 42.66 40.69 40.75 2,277,938 -1.49(-3.52%)
Jan 03, 2024 41.68 42.49 41.41 42.23 1,238,556 +0.43(+1.03%)
Jan 02, 2024 42.05 42.51 41.68 41.80 1,951,581 +0.10(+0.23%)
Dec 29, 2023 42.19 42.33 41.63 41.71 1,532,234 -0.41(-0.97%)
Dec 28, 2023 42.83 43.07 42.08 42.12 1,012,398 -1.09(-2.51%)
Dec 27, 2023 43.39 43.53 43.03 43.20 676,073 -0.22(-0.52%)
Dec 26, 2023 43.15 43.72 43.01 43.43 802,277 +0.74(+1.74%)
Dec 22, 2023 43.03 43.24 42.53 42.68 1,048,334 -0.04(-0.09%)
Dec 21, 2023 42.33 42.75 42.09 42.72 1,078,279 +0.63(+1.49%)
Dec 20, 2023 43.05 43.53 42.02 42.10 1,839,126 -0.72(-1.69%)
Dec 19, 2023 41.78 42.98 41.76 42.82 2,547,642 +0.90(+2.15%)
Dec 18, 2023 42.38 42.77 41.82 41.92 1,667,609 +0.55(+1.32%)
Dec 15, 2023 41.63 41.81 41.04 41.37 4,792,349 -0.43(-1.03%)
Dec 14, 2023 41.32 42.09 41.05 41.80 2,230,276 +1.52(+3.76%)
Dec 13, 2023 39.22 40.33 38.89 40.29 1,775,955 +1.21(+3.10%)
Dec 12, 2023 39.63 39.71 38.82 39.08 1,730,949 -1.19(-2.96%)
Dec 11, 2023 40.16 40.52 40.02 40.27 1,782,106 -0.15(-0.36%)
Dec 08, 2023 40.01 40.58 39.94 40.42 1,744,634 +0.76(+1.92%)
Dec 07, 2023 39.81 40.04 39.27 39.65 1,544,264 +0.19(+0.47%)
Dec 06, 2023 40.48 40.91 39.46 39.47 1,874,027 -1.40(-3.42%)
Dec 05, 2023 42.06 42.11 40.83 40.87 1,648,813 -1.02(-2.43%)
Dec 04, 2023 41.88 42.32 41.53 41.88 810,312 -0.41(-0.97%)
Dec 01, 2023 41.72 43.10 41.60 42.29 1,500,615 +0.48(+1.15%)
Nov 30, 2023 42.13 43.03 41.55 41.81 1,360,125 +0.08(+0.19%)
Nov 29, 2023 42.02 42.19 41.44 41.74 1,102,662 -0.04(-0.09%)
Nov 28, 2023 41.83 42.22 41.41 41.77 1,042,287 +0.13(+0.31%)
Nov 27, 2023 41.69 41.79 41.25 41.65 1,101,917 -0.41(-0.98%)
Nov 24, 2023 41.33 42.42 41.33 42.06 412,446 +0.54(+1.30%)
Nov 22, 2023 40.72 41.60 40.37 41.52 1,415,338 -0.29(-0.70%)
Nov 21, 2023 42.09 42.25 41.53 41.81 1,592,322 -0.70(-1.66%)
Nov 20, 2023 43.26 43.29 42.47 42.52 1,104,763 -0.19(-0.44%)
Nov 17, 2023 41.84 42.97 41.84 42.70 1,520,937 +1.23(+2.97%)
Nov 16, 2023 42.23 42.40 40.90 41.47 2,045,847 -1.25(-2.93%)
Nov 15, 2023 42.73 43.51 42.70 42.72 1,542,678 -0.28(-0.66%)
Nov 14, 2023 42.54 43.20 42.22 43.01 1,512,436 +0.81(+1.92%)
Nov 13, 2023 42.12 42.45 41.80 42.19 987,691 +0.22(+0.51%)
Nov 10, 2023 41.66 42.32 41.36 41.98 1,266,320 +0.86(+2.08%)
Nov 09, 2023 41.78 42.13 41.09 41.12 1,660,477 -0.39(-0.94%)
Nov 08, 2023 42.05 42.42 41.26 41.51 2,925,007 -0.95(-2.24%)
Nov 07, 2023 42.69 42.90 41.62 42.46 2,959,837 -1.12(-2.56%)
Nov 06, 2023 44.71 44.85 43.44 43.58 2,447,352 -1.02(-2.29%)
Nov 03, 2023 44.76 45.21 43.89 44.60 2,208,181 -0.21(-0.48%)
Nov 02, 2023 43.39 44.88 42.60 44.82 3,075,831 +1.29(+2.97%)
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.