Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 45.53 45.87 44.76 45.85 1,752,273 +0.54(+1.19%)
Nov 29, 2023 45.67 46.09 45.17 45.31 989,475 +0.09(+0.20%)
Nov 28, 2023 44.97 45.47 44.60 45.22 935,064 +0.04(+0.09%)
Nov 27, 2023 45.94 46.01 45.11 45.18 1,131,135 -0.87(-1.89%)
Nov 24, 2023 45.70 46.08 45.41 46.05 275,793 +0.31(+0.68%)
Nov 22, 2023 45.73 46.19 45.48 45.74 708,839 +0.22(+0.48%)
Nov 21, 2023 44.71 45.64 44.54 45.52 984,931 +0.55(+1.22%)
Nov 20, 2023 45.28 45.35 44.81 44.97 873,844 -0.22(-0.49%)
Nov 17, 2023 44.49 45.20 44.43 45.19 1,287,625 +0.97(+2.19%)
Nov 16, 2023 44.62 44.90 43.83 44.22 1,512,750 -2.17(-4.68%)
Nov 15, 2023 45.96 46.66 45.91 46.39 1,121,201 +0.72(+1.58%)
Nov 14, 2023 44.92 45.75 44.83 45.67 941,542 +1.77(+4.03%)
Nov 13, 2023 43.91 44.46 43.62 43.90 841,048 -0.23(-0.52%)
Nov 10, 2023 43.34 44.14 42.84 44.13 932,481 +0.87(+2.01%)
Nov 09, 2023 43.72 44.11 43.05 43.26 962,888 +0.10(+0.23%)
Nov 08, 2023 43.54 44.22 42.89 43.16 924,915 +0.12(+0.28%)
Nov 07, 2023 42.79 43.58 42.59 43.04 1,090,056 -0.18(-0.42%)
Nov 06, 2023 43.86 43.91 43.22 43.22 887,415 -0.68(-1.55%)
Nov 03, 2023 43.42 44.58 43.32 43.90 1,481,701 +1.08(+2.52%)
Nov 02, 2023 42.64 43.00 42.17 42.82 958,680 +0.49(+1.16%)
Nov 01, 2023 42.07 42.49 41.83 42.33 1,114,388 +0.13(+0.31%)
Oct 31, 2023 41.41 42.58 41.37 42.20 1,169,232 +1.14(+2.78%)
Oct 30, 2023 41.47 41.47 40.46 41.06 866,441 +0.04(+0.10%)
Oct 27, 2023 40.98 42.03 40.75 41.02 1,455,104 +0.42(+1.03%)
Oct 26, 2023 40.44 41.02 39.94 40.60 1,332,914 -0.25(-0.61%)
Oct 25, 2023 41.39 41.78 40.82 40.85 922,851 -0.71(-1.71%)
Oct 24, 2023 41.05 41.67 40.67 41.56 1,033,925 +0.51(+1.24%)
Oct 23, 2023 41.40 41.80 40.98 41.05 1,575,614 -0.59(-1.42%)
Oct 20, 2023 42.12 42.34 41.53 41.64 1,185,746 -0.48(-1.14%)
Oct 19, 2023 42.28 42.60 41.83 42.12 1,278,059 -0.30(-0.71%)
Oct 18, 2023 43.31 43.38 42.23 42.42 1,123,374 -1.48(-3.37%)
Oct 17, 2023 42.94 44.10 42.63 43.90 1,795,137 +0.39(+0.90%)
Oct 16, 2023 42.45 43.86 42.45 43.51 1,176,542 +1.51(+3.60%)
Oct 13, 2023 43.52 43.72 41.95 42.00 1,753,529 -1.53(-3.51%)
Oct 12, 2023 44.48 44.48 42.55 43.53 1,508,562 -0.88(-1.98%)
Oct 11, 2023 44.85 45.32 44.20 44.41 1,215,460 -0.28(-0.63%)
Oct 10, 2023 44.74 45.56 44.60 44.69 862,929 +0.03(+0.07%)
Oct 09, 2023 44.50 44.90 44.12 44.66 923,575 -0.09(-0.20%)
Oct 06, 2023 43.64 44.84 43.17 44.75 1,687,890 +1.00(+2.29%)
Oct 05, 2023 45.19 45.45 42.87 43.75 2,984,364 -1.73(-3.80%)
Oct 04, 2023 46.47 46.61 44.97 45.48 1,714,331 -0.98(-2.11%)
Oct 03, 2023 46.68 46.82 46.08 46.46 1,017,972 -0.70(-1.48%)
Oct 02, 2023 47.30 48.06 46.96 47.16 918,069 -0.10(-0.21%)
Sep 29, 2023 47.67 47.95 47.24 47.26 1,135,316 -0.07(-0.15%)
Sep 28, 2023 46.77 47.46 46.50 47.33 1,259,750 +1.28(+2.78%)
Sep 27, 2023 46.11 46.38 45.75 46.05 1,101,795 +0.08(+0.17%)
Sep 26, 2023 46.73 46.92 45.88 45.97 1,135,071 -1.15(-2.44%)
Sep 25, 2023 46.91 47.39 47.06 47.12 873,848 -0.02(-0.04%)
Sep 22, 2023 47.21 47.69 46.98 47.14 1,013,798 +0.25(+0.53%)
Sep 21, 2023 47.36 47.75 46.87 46.89 1,060,554 -1.07(-2.23%)
Sep 20, 2023 48.08 48.64 47.92 47.96 890,723 -0.01(-0.02%)
Sep 19, 2023 48.98 49.15 47.97 47.97 1,158,078 -0.89(-1.82%)
Sep 18, 2023 48.48 49.23 48.18 48.86 905,610 +0.05(+0.10%)
Sep 15, 2023 48.90 49.19 48.60 48.81 2,376,020 -0.27(-0.55%)
Sep 14, 2023 48.98 49.79 48.84 49.08 1,594,762 +0.44(+0.90%)
Sep 13, 2023 48.77 48.94 48.44 48.64 907,541 -0.17(-0.35%)
Sep 12, 2023 48.44 49.05 48.29 48.81 1,096,321 -0.02(-0.04%)
Sep 11, 2023 48.25 49.13 48.01 48.83 1,329,554 +0.61(+1.27%)
Sep 08, 2023 48.10 48.49 47.92 48.22 1,687,107 +0.08(+0.17%)
Sep 07, 2023 48.49 48.93 48.11 48.14 1,397,960 -0.60(-1.23%)
Sep 06, 2023 47.69 49.23 47.60 48.74 1,669,827 +0.81(+1.69%)
Sep 05, 2023 48.17 48.61 47.84 47.93 1,746,760 -0.54(-1.11%)
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.