Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 44.12 44.63 43.58 44.00 1,908,052 +0.14(+0.31%)
Nov 29, 2023 42.98 44.31 42.98 43.87 2,457,818 +1.46(+3.44%)
Nov 28, 2023 42.17 42.51 41.40 42.41 1,972,961 +0.29(+0.69%)
Nov 27, 2023 42.11 42.35 41.74 42.11 1,475,255 -0.47(-1.10%)
Nov 24, 2023 42.54 42.95 42.24 42.58 411,530 +0.13(+0.30%)
Nov 22, 2023 43.05 43.20 42.21 42.45 874,637 -0.13(-0.30%)
Nov 21, 2023 43.25 43.32 42.46 42.58 1,302,799 -0.98(-2.26%)
Nov 20, 2023 43.81 43.95 43.24 43.56 1,266,843 -0.45(-1.02%)
Nov 17, 2023 43.77 44.11 43.21 44.01 1,143,548 +0.87(+2.01%)
Nov 16, 2023 43.66 43.95 42.58 43.15 1,151,368 -0.69(-1.58%)
Nov 15, 2023 43.06 44.58 43.03 43.84 1,930,365 +0.85(+1.97%)
Nov 14, 2023 41.84 43.61 41.74 42.99 2,728,442 +3.11(+7.81%)
Nov 13, 2023 40.03 40.08 39.32 39.88 1,348,815 -0.36(-0.89%)
Nov 10, 2023 40.37 40.54 39.65 40.24 1,276,588 +0.18(+0.46%)
Nov 09, 2023 41.33 41.37 39.88 40.05 1,359,373 -1.06(-2.58%)
Nov 08, 2023 41.26 41.33 40.69 41.11 1,300,371 -0.19(-0.47%)
Nov 07, 2023 41.58 42.08 41.09 41.31 1,942,361 -0.51(-1.21%)
Nov 06, 2023 42.84 43.16 41.46 41.81 1,912,068 -1.08(-2.52%)
Nov 03, 2023 42.51 43.24 42.35 42.89 2,776,723 +1.85(+4.50%)
Nov 02, 2023 39.04 41.08 38.86 41.04 2,435,643 +2.65(+6.89%)
Nov 01, 2023 38.58 38.64 37.72 38.40 1,515,928 +0.06(+0.15%)
Oct 31, 2023 37.67 38.40 37.39 38.34 1,738,818 +0.68(+1.81%)
Oct 30, 2023 37.62 38.00 36.90 37.66 1,472,113 +0.50(+1.34%)
Oct 27, 2023 38.58 38.58 36.53 37.16 2,075,988 -1.27(-3.29%)
Oct 26, 2023 37.28 38.90 37.20 38.43 2,038,912 +1.17(+3.13%)
Oct 25, 2023 37.29 37.55 36.47 37.26 2,151,334 -0.33(-0.88%)
Oct 24, 2023 37.48 37.97 36.82 37.59 2,883,719 +0.36(+0.97%)
Oct 23, 2023 36.98 37.64 36.39 37.23 3,239,631 +0.30(+0.82%)
Oct 20, 2023 39.53 39.97 36.80 36.93 5,497,593 -3.44(-8.53%)
Oct 19, 2023 40.81 41.75 40.24 40.37 3,085,859 -0.53(-1.28%)
Oct 18, 2023 41.25 41.70 40.43 40.90 2,158,380 -0.95(-2.28%)
Oct 17, 2023 40.21 42.19 40.21 41.85 1,819,614 +1.23(+3.02%)
Oct 16, 2023 40.35 40.74 39.86 40.63 1,396,569 +0.94(+2.38%)
Oct 13, 2023 41.17 41.34 39.41 39.68 1,796,572 -0.90(-2.21%)
Oct 12, 2023 41.08 41.35 39.89 40.58 1,807,391 -0.39(-0.95%)
Oct 11, 2023 40.42 41.16 40.19 40.97 2,348,836 +0.70(+1.74%)
Oct 10, 2023 39.99 40.78 39.49 40.27 2,690,051 +0.85(+2.15%)
Oct 09, 2023 38.44 39.43 38.28 39.42 1,800,254 +0.41(+1.05%)
Oct 06, 2023 38.42 39.58 38.03 39.01 3,052,204 -0.09(-0.22%)
Oct 05, 2023 38.17 39.14 37.87 39.10 1,979,841 +0.56(+1.46%)
Oct 04, 2023 38.67 38.79 37.80 38.53 2,086,506 -0.01(-0.03%)
Oct 03, 2023 38.83 38.83 38.15 38.54 2,320,910 -0.62(-1.59%)
Oct 02, 2023 39.90 40.38 38.91 39.17 2,432,705 -1.27(-3.13%)
Sep 29, 2023 40.18 41.22 40.08 40.43 1,856,904 +0.72(+1.81%)
Sep 28, 2023 38.83 40.18 38.69 39.71 1,582,127 +0.84(+2.15%)
Sep 27, 2023 39.17 39.24 38.28 38.87 1,967,402 -0.04(-0.10%)
Sep 26, 2023 39.54 40.30 38.74 38.91 2,335,283 -1.42(-3.52%)
Sep 25, 2023 39.95 40.38 40.06 40.33 1,711,564 +0.22(+0.56%)
Sep 22, 2023 40.33 40.42 39.58 40.11 1,589,955 +0.01(+0.02%)
Sep 21, 2023 40.41 41.11 39.93 40.10 2,306,540 -0.64(-1.58%)
Sep 20, 2023 42.49 42.84 40.60 40.74 1,929,090 -1.27(-3.03%)
Sep 19, 2023 42.33 42.50 41.32 42.02 1,886,720 -0.08(-0.19%)
Sep 18, 2023 42.33 42.33 41.67 42.09 1,668,847 -0.30(-0.71%)
Sep 15, 2023 41.89 42.40 41.47 42.40 6,267,059 -0.25(-0.59%)
Sep 14, 2023 43.02 43.66 42.37 42.65 2,168,463 +0.33(+0.78%)
Sep 13, 2023 44.13 44.14 41.95 42.32 2,617,949 -1.22(-2.79%)
Sep 12, 2023 43.54 44.48 42.62 43.53 3,958,782 -0.81(-1.84%)
Sep 11, 2023 45.05 45.82 44.06 44.35 2,207,891 -0.39(-0.88%)
Sep 08, 2023 43.75 44.77 42.87 44.74 2,234,794 +1.17(+2.68%)
Sep 07, 2023 44.16 44.87 43.17 43.57 2,379,183 -1.01(-2.26%)
Sep 06, 2023 45.97 46.29 44.27 44.58 2,314,924 -1.88(-4.04%)
Sep 05, 2023 46.45 47.12 46.41 46.45 1,539,897 -0.17(-0.37%)
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.