Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 46.19 46.77 44.38 44.38 11,393 -1.34(-2.93%)
Dec 28, 2023 45.20 45.72 45.20 45.72 10,338 +0.12(+0.26%)
Dec 27, 2023 46.34 46.74 45.47 45.60 14,426 -0.76(-1.65%)
Dec 26, 2023 46.88 47.00 46.09 46.36 21,076 -0.05(-0.11%)
Dec 22, 2023 44.97 46.57 44.27 46.41 18,837 +1.18(+2.61%)
Dec 21, 2023 44.13 45.80 43.93 45.23 10,429 +1.67(+3.82%)
Dec 20, 2023 43.54 45.01 42.56 43.57 23,434 -0.05(-0.11%)
Dec 19, 2023 44.54 45.11 43.44 43.62 32,868 -0.87(-1.96%)
Dec 18, 2023 46.80 46.88 44.45 44.49 54,836 -2.70(-5.72%)
Dec 15, 2023 45.09 48.14 44.62 47.19 65,606 +2.53(+5.66%)
Dec 14, 2023 41.65 44.96 41.50 44.66 45,932 +3.40(+8.24%)
Dec 13, 2023 39.71 41.64 39.00 41.26 31,881 +1.87(+4.76%)
Dec 12, 2023 39.56 39.66 39.22 39.38 11,488 -0.52(-1.29%)
Dec 11, 2023 39.65 40.17 39.65 39.90 17,722 +0.44(+1.11%)
Dec 08, 2023 39.79 40.02 39.22 39.46 11,428 -0.16(-0.40%)
Dec 07, 2023 40.08 40.43 39.16 39.62 13,230 -0.06(-0.15%)
Dec 06, 2023 41.09 41.42 39.67 39.68 22,014 -0.91(-2.25%)
Dec 05, 2023 41.51 41.65 40.18 40.59 10,874 -0.80(-1.94%)
Dec 04, 2023 40.62 41.40 40.37 41.40 23,791 +1.20(+2.98%)
Dec 01, 2023 39.19 40.88 39.05 40.20 21,099 +1.45(+3.74%)
Nov 30, 2023 39.52 39.52 37.95 38.75 11,589 -0.02(-0.05%)
Nov 29, 2023 37.91 38.77 37.91 38.77 12,507 +0.89(+2.34%)
Nov 28, 2023 37.75 38.26 37.74 37.88 23,777 -0.28(-0.72%)
Nov 27, 2023 38.73 38.91 38.13 38.16 15,727 -0.57(-1.47%)
Nov 24, 2023 37.99 38.80 37.99 38.73 8,666 +0.79(+2.07%)
Nov 22, 2023 37.39 37.94 37.39 37.94 7,404 +0.30(+0.78%)
Nov 21, 2023 37.72 38.20 37.64 37.65 8,362 -0.58(-1.52%)
Nov 20, 2023 39.05 39.21 37.59 38.23 16,239 -0.02(-0.05%)
Nov 17, 2023 38.22 38.72 38.22 38.25 13,997 +0.46(+1.22%)
Nov 16, 2023 37.91 38.14 37.42 37.79 7,344 -0.12(-0.31%)
Nov 15, 2023 37.88 39.00 37.39 37.90 13,262 -0.28(-0.72%)
Nov 14, 2023 35.42 38.72 35.40 38.18 29,459 +3.04(+8.65%)
Nov 13, 2023 34.54 35.14 34.50 35.14 7,736 +0.40(+1.16%)
Nov 10, 2023 34.43 34.86 34.43 34.74 8,059 +0.64(+1.88%)
Nov 09, 2023 33.99 34.15 33.95 34.10 5,301 +0.15(+0.43%)
Nov 08, 2023 33.46 34.33 33.46 33.95 28,426 -0.33(-0.98%)
Nov 07, 2023 33.76 34.28 33.76 34.28 5,835 -0.31(-0.88%)
Nov 06, 2023 35.42 35.57 34.29 34.59 6,640 -0.98(-2.77%)
Nov 03, 2023 34.69 35.67 34.69 35.57 15,304 +1.18(+3.43%)
Nov 02, 2023 34.01 34.58 34.00 34.39 15,919 +0.93(+2.79%)
Nov 01, 2023 33.86 34.16 33.46 33.46 7,277 -0.40(-1.19%)
Oct 31, 2023 33.90 33.93 33.47 33.86 6,493 +0.26(+0.76%)
Oct 30, 2023 32.85 33.60 32.39 33.60 9,458 +1.67(+5.24%)
Oct 27, 2023 32.27 32.36 31.93 31.93 8,012 -0.67(-2.05%)
Oct 26, 2023 32.02 32.60 31.49 32.60 5,097 +1.10(+3.50%)
Oct 25, 2023 31.27 32.28 31.27 31.50 6,306 -0.68(-2.11%)
Oct 24, 2023 32.23 32.24 32.18 32.18 9,167 -0.30(-0.91%)
Oct 23, 2023 31.40 32.74 31.40 32.47 9,162 +0.59(+1.85%)
Oct 20, 2023 32.42 32.44 31.86 31.88 13,577 -0.26(-0.80%)
Oct 19, 2023 31.88 32.14 31.88 32.14 7,192 -0.19(-0.58%)
Oct 18, 2023 33.09 33.25 32.32 32.32 12,851 -0.74(-2.23%)
Oct 17, 2023 32.85 34.05 32.85 33.06 13,223 +0.54(+1.66%)
Oct 16, 2023 32.55 33.00 31.97 32.52 15,613 +0.13(+0.39%)
Oct 13, 2023 32.20 32.39 32.20 32.39 4,251 +0.11(+0.34%)
Oct 12, 2023 32.28 32.28 32.28 32.28 4,019 -0.18(-0.55%)
Oct 11, 2023 32.48 32.64 31.92 32.46 4,735 +0.29(+0.89%)
Oct 10, 2023 32.20 32.82 32.18 32.18 11,664 +0.23(+0.71%)
Oct 09, 2023 31.96 32.36 31.94 31.95 5,841 -0.42(-1.29%)
Oct 06, 2023 32.23 32.68 32.12 32.37 8,864 +0.50(+1.56%)
Oct 05, 2023 31.90 32.23 31.51 31.87 14,955 +0.07(+0.22%)
Oct 04, 2023 31.63 31.96 31.50 31.80 6,768 +0.54(+1.73%)
Oct 03, 2023 31.26 31.65 31.08 31.26 12,315 +0.13(+0.41%)
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.