Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 45.03 45.52 44.62 45.44 3,322,971 +0.43(+0.95%)
Nov 29, 2023 45.53 45.72 44.95 45.01 1,587,024 -0.14(-0.31%)
Nov 28, 2023 44.65 45.36 44.43 45.15 1,380,487 +0.26(+0.57%)
Nov 27, 2023 44.64 45.15 44.28 44.89 1,176,784 +0.18(+0.40%)
Nov 24, 2023 44.15 44.97 43.89 44.71 729,287 +0.41(+0.92%)
Nov 22, 2023 44.59 44.60 44.08 44.31 1,210,683 +0.18(+0.40%)
Nov 21, 2023 44.39 44.49 44.09 44.13 1,217,095 -0.44(-0.98%)
Nov 20, 2023 44.21 44.61 43.84 44.56 1,630,902 +0.42(+0.94%)
Nov 17, 2023 44.70 44.76 43.75 44.15 2,164,655 -0.11(-0.25%)
Nov 16, 2023 44.18 44.67 43.94 44.26 1,964,582 +0.19(+0.43%)
Nov 15, 2023 44.11 44.45 43.94 44.07 1,724,585 -0.05(-0.11%)
Nov 14, 2023 43.78 44.88 43.48 44.12 2,313,407 +1.75(+4.14%)
Nov 13, 2023 41.88 42.41 41.58 42.36 1,512,326 +0.18(+0.42%)
Nov 10, 2023 42.21 42.28 41.56 42.18 1,811,260 +0.48(+1.14%)
Nov 09, 2023 43.69 43.77 41.56 41.71 3,175,937 -1.92(-4.41%)
Nov 08, 2023 43.45 43.82 43.38 43.63 1,458,040 +0.24(+0.55%)
Nov 07, 2023 44.04 44.04 43.08 43.39 2,621,770 -0.50(-1.13%)
Nov 06, 2023 43.40 43.91 43.07 43.89 2,373,030 +0.20(+0.45%)
Nov 03, 2023 44.33 45.20 42.66 43.69 2,711,742 +0.11(+0.25%)
Nov 02, 2023 43.40 43.81 43.07 43.58 2,237,191 +1.18(+2.78%)
Nov 01, 2023 42.22 42.44 41.73 42.40 1,847,818 +0.32(+0.75%)
Oct 31, 2023 41.64 42.23 41.32 42.09 2,261,720 +0.90(+2.19%)
Oct 30, 2023 41.71 41.98 40.62 41.18 1,903,399 -0.10(-0.24%)
Oct 27, 2023 42.08 42.08 40.95 41.28 1,612,018 -0.44(-1.05%)
Oct 26, 2023 41.25 42.04 41.25 41.72 1,664,652 +0.76(+1.86%)
Oct 25, 2023 41.75 41.83 40.93 40.96 1,418,492 -1.05(-2.50%)
Oct 24, 2023 41.23 42.15 41.23 42.01 1,386,739 +0.93(+2.27%)
Oct 23, 2023 41.09 41.60 40.89 41.07 1,560,070 -0.39(-0.93%)
Oct 20, 2023 41.75 41.87 41.33 41.46 2,732,538 +0.00(+0.00%)
Oct 19, 2023 42.42 42.63 41.41 41.46 3,466,894 -1.33(-3.10%)
Oct 18, 2023 42.99 43.20 42.55 42.79 1,899,757 -0.46(-1.05%)
Oct 17, 2023 42.92 43.86 42.87 43.24 2,718,637 +0.05(+0.11%)
Oct 16, 2023 43.33 43.48 42.50 43.20 3,530,316 +0.15(+0.35%)
Oct 13, 2023 42.72 43.33 42.56 43.05 2,623,616 +0.65(+1.54%)
Oct 12, 2023 42.54 42.68 42.02 42.39 2,034,446 -0.34(-0.79%)
Oct 11, 2023 41.79 42.76 41.79 42.73 2,038,157 +1.16(+2.79%)
Oct 10, 2023 40.57 41.74 40.57 41.57 2,216,082 +1.22(+3.02%)
Oct 09, 2023 38.99 40.37 38.99 40.35 2,194,643 +1.05(+2.67%)
Oct 06, 2023 40.03 40.09 38.98 39.30 2,937,143 -1.10(-2.72%)
Oct 05, 2023 40.20 40.50 39.96 40.40 2,468,844 +0.15(+0.37%)
Oct 04, 2023 39.94 40.36 39.61 40.25 2,103,964 +0.50(+1.25%)
Oct 03, 2023 40.65 40.83 39.62 39.76 2,679,533 -1.22(-2.98%)
Oct 02, 2023 41.55 42.20 40.66 40.97 1,963,220 -0.78(-1.88%)
Sep 29, 2023 42.21 42.43 41.34 41.76 2,360,520 +0.38(+0.91%)
Sep 28, 2023 40.99 41.69 40.85 41.38 2,057,409 +0.77(+1.91%)
Sep 27, 2023 41.12 41.70 40.50 40.61 1,801,100 -0.28(-0.70%)
Sep 26, 2023 41.23 41.49 40.67 40.89 1,458,469 -0.74(-1.77%)
Sep 25, 2023 41.60 41.83 41.52 41.63 1,531,341 -0.11(-0.26%)
Sep 22, 2023 42.11 42.53 41.73 41.73 1,897,882 -0.35(-0.84%)
Sep 21, 2023 42.82 43.06 42.07 42.09 1,853,266 -1.04(-2.41%)
Sep 20, 2023 42.61 43.56 42.48 43.13 1,810,264 +0.52(+1.22%)
Sep 19, 2023 42.84 43.01 42.48 42.61 1,485,786 -0.24(-0.55%)
Sep 18, 2023 43.78 43.83 42.78 42.84 1,552,638 -0.91(-2.08%)
Sep 15, 2023 43.19 43.78 43.02 43.75 4,120,547 +0.25(+0.56%)
Sep 14, 2023 42.56 43.65 42.35 43.51 2,766,847 +1.51(+3.60%)
Sep 13, 2023 42.69 42.82 41.96 42.00 2,785,656 -0.45(-1.06%)
Sep 12, 2023 42.14 42.68 41.76 42.45 2,481,423 +0.26(+0.63%)
Sep 11, 2023 41.61 42.31 41.54 42.19 2,341,018 +0.63(+1.51%)
Sep 08, 2023 41.77 41.91 41.27 41.56 2,222,344 -0.21(-0.49%)
Sep 07, 2023 41.79 42.17 41.54 41.76 1,628,635 -0.05(-0.12%)
Sep 06, 2023 41.40 41.85 41.03 41.81 1,806,097 +0.38(+0.92%)
Sep 05, 2023 42.19 42.45 41.26 41.43 2,139,682 -0.81(-1.93%)
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.