Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 45.36 45.73 45.15 45.66 16,480,677 +0.35(+0.77%)
Nov 29, 2023 44.80 45.59 44.73 45.32 14,155,213 +0.88(+1.98%)
Nov 28, 2023 44.60 44.61 44.13 44.44 14,197,928 -0.22(-0.49%)
Nov 27, 2023 44.53 44.76 44.44 44.65 14,808,041 -0.15(-0.33%)
Nov 24, 2023 44.47 45.09 44.42 44.80 5,997,686 +0.21(+0.47%)
Nov 22, 2023 44.88 44.89 44.42 44.59 9,531,602 -0.07(-0.16%)
Nov 21, 2023 44.69 44.90 44.28 44.66 14,600,901 -0.17(-0.38%)
Nov 20, 2023 44.85 45.31 44.78 44.83 19,858,028 -0.10(-0.22%)
Nov 17, 2023 44.52 44.96 44.23 44.93 15,737,755 +0.68(+1.54%)
Nov 16, 2023 44.34 44.67 43.90 44.25 14,954,433 -0.21(-0.47%)
Nov 15, 2023 44.06 44.79 44.06 44.46 18,934,300 +0.52(+1.17%)
Nov 14, 2023 42.70 44.35 42.69 43.94 26,466,854 +1.64(+3.89%)
Nov 13, 2023 41.56 42.50 41.53 42.30 16,486,583 +0.61(+1.47%)
Nov 10, 2023 41.31 41.75 41.08 41.68 12,029,680 +0.57(+1.40%)
Nov 09, 2023 41.68 41.88 40.89 41.11 19,309,592 -0.32(-0.77%)
Nov 08, 2023 41.45 41.76 41.14 41.42 14,900,054 -0.14(-0.33%)
Nov 07, 2023 41.31 41.76 41.26 41.56 11,570,783 -0.08(-0.19%)
Nov 06, 2023 41.97 41.97 41.37 41.64 21,026,144 -0.22(-0.52%)
Nov 03, 2023 41.17 42.06 41.15 41.86 20,605,596 +1.43(+3.53%)
Nov 02, 2023 39.10 40.45 39.05 40.43 23,798,798 +1.71(+4.42%)
Nov 01, 2023 38.66 38.96 38.41 38.72 16,492,988 +0.11(+0.28%)
Oct 31, 2023 38.18 38.65 38.06 38.62 16,743,594 +0.55(+1.44%)
Oct 30, 2023 37.70 38.11 37.56 38.07 22,268,836 +0.67(+1.80%)
Oct 27, 2023 38.46 38.50 37.32 37.39 21,148,870 -1.08(-2.80%)
Oct 26, 2023 37.65 38.87 37.62 38.47 25,779,110 +0.71(+1.89%)
Oct 25, 2023 37.84 37.99 37.41 37.75 16,073,120 -0.31(-0.82%)
Oct 24, 2023 38.06 38.43 37.88 38.07 17,566,736 +0.04(+0.10%)
Oct 23, 2023 38.70 38.74 37.93 38.03 21,815,840 -0.77(-1.99%)
Oct 20, 2023 39.08 39.35 38.68 38.80 21,881,472 -0.37(-0.95%)
Oct 19, 2023 39.37 39.85 39.14 39.17 17,868,446 -0.40(-1.01%)
Oct 18, 2023 40.03 40.03 39.29 39.57 23,754,748 -0.71(-1.77%)
Oct 17, 2023 39.75 40.75 39.70 40.29 20,714,646 +0.24(+0.61%)
Oct 16, 2023 41.02 41.07 39.63 40.04 25,599,446 -0.47(-1.16%)
Oct 13, 2023 42.01 42.36 40.43 40.51 32,818,446 -0.10(-0.24%)
Oct 12, 2023 40.48 40.86 40.21 40.61 18,515,082 +0.00(+0.00%)
Oct 11, 2023 40.72 41.07 40.44 40.61 13,053,014 +0.09(+0.22%)
Oct 10, 2023 40.23 40.84 40.23 40.52 19,472,570 +0.68(+1.72%)
Oct 09, 2023 39.29 40.10 39.07 39.84 15,195,672 +0.17(+0.42%)
Oct 06, 2023 38.80 39.95 38.63 39.67 17,471,180 +0.67(+1.73%)
Oct 05, 2023 38.74 39.00 38.32 39.00 19,154,500 +0.07(+0.18%)
Oct 04, 2023 38.81 39.05 38.27 38.93 23,869,150 -0.05(-0.13%)
Oct 03, 2023 39.31 39.64 38.71 38.98 19,860,702 -0.63(-1.58%)
Oct 02, 2023 40.08 40.14 39.40 39.60 16,542,767 -0.62(-1.53%)
Sep 29, 2023 40.53 40.96 40.02 40.22 17,299,310 -0.07(-0.17%)
Sep 28, 2023 39.57 40.43 39.51 40.29 14,735,247 +0.72(+1.83%)
Sep 27, 2023 39.40 39.73 39.06 39.56 15,424,935 +0.23(+0.60%)
Sep 26, 2023 39.77 40.13 39.17 39.33 22,287,732 -0.78(-1.95%)
Sep 25, 2023 39.85 40.13 39.94 40.11 11,110,722 +0.10(+0.24%)
Sep 22, 2023 40.83 40.93 39.95 40.01 15,793,532 -0.77(-1.89%)
Sep 21, 2023 41.13 41.42 40.77 40.79 12,544,328 -0.58(-1.39%)
Sep 20, 2023 42.00 42.17 41.33 41.36 11,493,725 -0.37(-0.89%)
Sep 19, 2023 41.84 41.91 41.53 41.73 11,286,241 +0.04(+0.09%)
Sep 18, 2023 41.66 41.83 41.46 41.70 10,704,062 -0.07(-0.16%)
Sep 15, 2023 41.80 42.28 41.72 41.76 23,503,786 -0.42(-1.00%)
Sep 14, 2023 41.84 42.47 41.78 42.18 19,861,558 +0.75(+1.82%)
Sep 13, 2023 41.01 41.95 40.76 41.43 31,809,286 +0.67(+1.66%)
Sep 12, 2023 39.67 41.12 39.66 40.76 25,429,894 +1.07(+2.69%)
Sep 11, 2023 39.91 40.45 39.64 39.69 11,657,947 +0.00(+0.00%)
Sep 08, 2023 39.71 39.79 39.39 39.69 15,938,832 -0.14(-0.34%)
Sep 07, 2023 40.16 40.45 39.80 39.83 12,684,373 -0.63(-1.55%)
Sep 06, 2023 40.11 40.57 40.00 40.45 13,983,578 +0.01(+0.02%)
Sep 05, 2023 40.61 41.00 40.28 40.44 16,201,622 -0.22(-0.55%)
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.