Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 38.30 38.47 37.75 37.87 1,546,109 -0.39(-1.03%)
Jan 30, 2024 38.48 38.58 38.17 38.26 1,705,029 -0.33(-0.85%)
Jan 29, 2024 38.24 38.62 38.02 38.59 1,797,363 +0.35(+0.91%)
Jan 26, 2024 38.07 38.31 38.07 38.24 1,352,005 +0.23(+0.62%)
Jan 25, 2024 38.34 38.48 37.91 38.01 1,634,480 -0.16(-0.42%)
Jan 24, 2024 38.75 38.96 38.11 38.17 2,443,830 -0.46(-1.19%)
Jan 23, 2024 38.53 38.72 38.34 38.63 1,812,456 +0.22(+0.56%)
Jan 22, 2024 39.19 39.20 38.39 38.41 2,588,507 -0.70(-1.80%)
Jan 19, 2024 39.05 39.20 38.86 39.12 1,781,276 +0.16(+0.41%)
Jan 18, 2024 38.92 38.96 38.60 38.96 2,217,619 +0.18(+0.46%)
Jan 17, 2024 38.57 38.87 38.43 38.78 2,597,653 -0.09(-0.24%)
Jan 16, 2024 38.34 38.94 38.31 38.87 2,056,029 +0.50(+1.30%)
Jan 12, 2024 38.42 38.76 38.30 38.37 1,591,609 +0.19(+0.49%)
Jan 11, 2024 38.44 38.51 37.88 38.19 2,276,461 -0.20(-0.51%)
Jan 10, 2024 38.14 38.41 38.01 38.38 1,460,650 +0.30(+0.79%)
Jan 09, 2024 38.29 38.29 37.83 38.08 1,454,035 -0.31(-0.81%)
Jan 08, 2024 38.24 38.48 38.20 38.39 2,175,862 +0.11(+0.29%)
Jan 05, 2024 38.14 38.53 37.95 38.28 1,458,700 +0.13(+0.34%)
Jan 04, 2024 38.23 38.33 37.85 38.15 2,642,949 +0.02(+0.05%)
Jan 03, 2024 38.09 38.30 37.95 38.13 1,917,025 +0.23(+0.62%)
Jan 02, 2024 36.80 37.93 36.77 37.90 2,216,301 +0.94(+2.54%)
Dec 29, 2023 36.65 37.00 36.52 36.96 1,985,370 +0.22(+0.59%)
Dec 28, 2023 36.54 36.85 36.54 36.74 1,545,247 +0.17(+0.46%)
Dec 27, 2023 36.41 36.73 36.41 36.57 2,173,964 +0.02(+0.05%)
Dec 26, 2023 36.32 36.58 36.19 36.55 1,085,564 +0.17(+0.46%)
Dec 22, 2023 36.44 36.79 36.24 36.39 2,276,715 +0.04(+0.10%)
Dec 21, 2023 36.27 36.45 36.03 36.35 2,711,757 +0.40(+1.12%)
Dec 20, 2023 36.14 36.38 35.84 35.94 2,363,746 -0.20(-0.55%)
Dec 19, 2023 36.27 36.46 36.06 36.14 2,441,598 -0.04(-0.10%)
Dec 18, 2023 36.52 36.64 36.15 36.18 2,923,732 -0.13(-0.36%)
Dec 15, 2023 37.79 37.89 36.27 36.31 3,048,456 -1.30(-3.44%)
Dec 14, 2023 37.93 38.16 37.49 37.61 3,220,886 -0.18(-0.48%)
Dec 13, 2023 37.10 37.86 36.89 37.79 2,110,490 +0.69(+1.86%)
Dec 12, 2023 37.22 37.32 36.86 37.10 1,848,780 -0.15(-0.40%)
Dec 11, 2023 37.51 37.63 37.13 37.24 1,945,454 -0.20(-0.54%)
Dec 08, 2023 37.58 37.67 37.39 37.45 1,438,981 -0.14(-0.37%)
Dec 07, 2023 37.58 37.73 37.26 37.58 1,837,951 +0.06(+0.17%)
Dec 06, 2023 37.54 38.11 37.50 37.52 1,562,790 +0.20(+0.54%)
Dec 05, 2023 37.32 37.65 37.25 37.32 1,689,203 -0.12(-0.32%)
Dec 04, 2023 36.88 37.47 36.87 37.44 1,805,758 +0.27(+0.72%)
Dec 01, 2023 36.45 37.27 36.42 37.17 1,985,256 +0.85(+2.34%)
Nov 30, 2023 36.13 36.37 35.91 36.32 1,704,877 +0.27(+0.74%)
Nov 29, 2023 36.21 36.32 35.97 36.05 1,445,394 -0.13(-0.36%)
Nov 28, 2023 36.24 36.43 36.10 36.18 1,295,290 -0.08(-0.23%)
Nov 27, 2023 36.45 36.53 36.26 36.27 2,017,874 -0.32(-0.88%)
Nov 24, 2023 36.44 36.61 36.29 36.59 661,121 +0.37(+1.02%)
Nov 22, 2023 36.34 36.37 36.16 36.22 1,630,896 -0.08(-0.23%)
Nov 21, 2023 36.36 36.63 36.22 36.30 1,330,976 -0.09(-0.25%)
Nov 20, 2023 36.35 36.49 36.19 36.40 1,459,905 -0.03(-0.08%)
Nov 17, 2023 36.51 36.61 36.26 36.42 1,628,674 +0.10(+0.28%)
Nov 16, 2023 36.35 36.48 36.20 36.32 1,221,435 -0.10(-0.28%)
Nov 15, 2023 36.53 36.66 36.39 36.42 1,364,629 +0.01(+0.03%)
Nov 14, 2023 35.96 36.57 35.96 36.41 1,705,104 +0.87(+2.44%)
Nov 13, 2023 35.36 35.83 35.16 35.55 1,303,371 +0.05(+0.13%)
Nov 10, 2023 35.75 35.75 35.22 35.50 1,449,154 -0.14(-0.39%)
Nov 09, 2023 35.78 35.99 35.55 35.64 1,258,307 +0.01(+0.03%)
Nov 08, 2023 35.81 35.99 35.51 35.63 1,374,644 -0.28(-0.77%)
Nov 07, 2023 36.26 36.29 35.86 35.91 1,523,513 -0.58(-1.59%)
Nov 06, 2023 36.70 36.86 36.41 36.49 1,309,218 -0.29(-0.78%)
Nov 03, 2023 36.42 36.91 36.13 36.77 2,063,107 +0.76(+2.10%)
Nov 02, 2023 35.41 36.10 34.82 36.02 2,401,053 +1.11(+3.17%)
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.