Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 39.97 40.73 39.69 40.71 428,839 +0.86(+2.16%)
Nov 29, 2023 40.08 40.31 39.84 39.85 371,378 -0.21(-0.52%)
Nov 28, 2023 40.43 40.50 40.05 40.06 438,170 -0.50(-1.23%)
Nov 27, 2023 41.22 41.22 40.54 40.56 206,254 -0.69(-1.67%)
Nov 24, 2023 41.30 41.78 41.06 41.25 100,896 -0.11(-0.27%)
Nov 22, 2023 41.11 41.42 40.80 41.36 184,467 +0.76(+1.87%)
Nov 21, 2023 40.81 41.02 40.49 40.60 289,273 -0.17(-0.42%)
Nov 20, 2023 39.81 40.84 39.81 40.77 412,042 +0.96(+2.41%)
Nov 17, 2023 40.49 40.62 39.80 39.81 563,431 -0.42(-1.04%)
Nov 16, 2023 40.35 40.57 40.17 40.23 391,336 -0.27(-0.67%)
Nov 15, 2023 40.21 40.89 40.21 40.50 814,479 +0.23(+0.57%)
Nov 14, 2023 40.04 40.56 39.75 40.27 930,760 +0.90(+2.29%)
Nov 13, 2023 38.44 39.52 38.44 39.37 494,234 +0.59(+1.52%)
Nov 10, 2023 39.82 39.82 38.67 38.78 496,102 -1.13(-2.83%)
Nov 09, 2023 39.37 40.07 38.93 39.91 545,293 +0.69(+1.76%)
Nov 08, 2023 38.83 39.26 38.27 39.22 400,388 +0.56(+1.45%)
Nov 07, 2023 37.73 38.98 37.48 38.66 674,711 +0.54(+1.42%)
Nov 06, 2023 40.05 40.07 36.11 38.12 1,533,467 -4.38(-10.31%)
Nov 03, 2023 42.89 42.97 42.15 42.50 433,411 +0.31(+0.73%)
Nov 02, 2023 41.75 42.48 41.53 42.19 254,854 +0.66(+1.59%)
Nov 01, 2023 41.71 41.92 41.06 41.53 303,548 -0.16(-0.38%)
Oct 31, 2023 41.77 42.05 41.47 41.69 240,400 +0.03(+0.07%)
Oct 30, 2023 41.82 41.99 41.62 41.66 176,344 +0.19(+0.46%)
Oct 27, 2023 41.71 42.00 41.06 41.47 234,730 -0.21(-0.50%)
Oct 26, 2023 41.89 42.11 41.41 41.68 196,776 +0.02(+0.05%)
Oct 25, 2023 40.79 41.94 40.44 41.66 228,618 +0.83(+2.03%)
Oct 24, 2023 40.54 40.87 40.30 40.83 193,489 +0.74(+1.85%)
Oct 23, 2023 40.56 40.96 40.06 40.09 231,382 -0.62(-1.52%)
Oct 20, 2023 40.76 41.14 40.63 40.71 329,181 +0.15(+0.37%)
Oct 19, 2023 41.65 41.70 40.48 40.56 370,509 -1.07(-2.57%)
Oct 18, 2023 41.74 42.08 41.18 41.63 252,526 +0.01(+0.02%)
Oct 17, 2023 40.95 41.73 40.95 41.62 317,091 +0.62(+1.51%)
Oct 16, 2023 40.57 41.35 40.03 41.00 305,452 +0.72(+1.79%)
Oct 13, 2023 38.76 40.51 38.51 40.28 423,502 +1.50(+3.87%)
Oct 12, 2023 41.09 41.09 38.18 38.78 613,994 -2.60(-6.28%)
Oct 11, 2023 42.06 42.27 41.30 41.38 181,095 -0.67(-1.59%)
Oct 10, 2023 41.74 42.44 41.74 42.05 201,435 +0.50(+1.20%)
Oct 09, 2023 40.69 41.81 40.61 41.55 271,054 +0.69(+1.69%)
Oct 06, 2023 41.51 41.66 40.67 40.86 489,539 -0.94(-2.25%)
Oct 05, 2023 43.53 43.84 41.69 41.80 297,489 -1.73(-3.97%)
Oct 04, 2023 43.10 43.57 42.68 43.53 260,744 +0.43(+1.00%)
Oct 03, 2023 42.92 43.27 42.80 43.10 294,107 -0.18(-0.42%)
Oct 02, 2023 43.52 43.52 42.64 43.28 271,232 -0.30(-0.69%)
Sep 29, 2023 43.72 44.27 43.39 43.58 327,984 -0.10(-0.23%)
Sep 28, 2023 43.48 43.86 43.29 43.68 305,384 +0.39(+0.90%)
Sep 27, 2023 43.81 44.16 42.96 43.29 217,634 -0.52(-1.19%)
Sep 26, 2023 44.26 44.52 43.79 43.81 262,946 -0.84(-1.88%)
Sep 25, 2023 44.95 44.82 44.51 44.65 220,230 -0.68(-1.50%)
Sep 22, 2023 45.94 46.27 45.29 45.33 223,440 -0.73(-1.58%)
Sep 21, 2023 45.57 46.44 45.11 46.06 330,874 +0.21(+0.46%)
Sep 20, 2023 46.83 47.11 45.78 45.85 455,975 -0.68(-1.46%)
Sep 19, 2023 47.78 48.05 46.34 46.53 579,499 -1.26(-2.64%)
Sep 18, 2023 47.96 47.96 47.19 47.79 403,631 +0.10(+0.21%)
Sep 15, 2023 47.74 48.49 47.09 47.69 1,037,885 -0.13(-0.27%)
Sep 14, 2023 47.16 48.09 47.01 47.82 439,600 +0.80(+1.70%)
Sep 13, 2023 45.96 47.07 45.74 47.02 515,679 +0.62(+1.34%)
Sep 12, 2023 47.00 47.00 45.99 46.40 379,546 -0.55(-1.17%)
Sep 11, 2023 45.21 47.30 45.17 46.95 480,760 +1.53(+3.37%)
Sep 08, 2023 45.50 45.50 44.59 45.42 360,446 +1.12(+2.53%)
Sep 07, 2023 45.03 45.09 44.28 44.30 326,374 -0.49(-1.09%)
Sep 06, 2023 43.91 44.80 43.63 44.79 464,289 +1.40(+3.23%)
Sep 05, 2023 44.76 45.03 43.02 43.39 440,030 -1.91(-4.22%)
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.