Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 40.44 40.81 39.97 40.79 11,819,013 +0.62(+1.54%)
Nov 29, 2023 40.90 40.95 40.12 40.18 7,846,704 -0.48(-1.19%)
Nov 28, 2023 40.50 41.08 40.46 40.66 6,577,991 -0.22(-0.53%)
Nov 27, 2023 40.87 41.10 40.28 40.88 5,024,308 -0.13(-0.31%)
Nov 24, 2023 41.19 41.31 40.81 41.01 2,636,618 -0.16(-0.38%)
Nov 22, 2023 40.07 41.38 40.04 41.16 8,719,778 +1.24(+3.09%)
Nov 21, 2023 38.81 39.97 38.53 39.93 11,177,465 +0.93(+2.38%)
Nov 20, 2023 39.55 39.68 38.75 39.00 8,578,595 -0.68(-1.72%)
Nov 17, 2023 40.04 40.15 39.36 39.68 5,225,690 -0.04(-0.10%)
Nov 16, 2023 40.06 40.25 39.25 39.72 7,572,506 -0.44(-1.08%)
Nov 15, 2023 40.02 40.95 39.99 40.16 6,903,483 +0.28(+0.69%)
Nov 14, 2023 39.15 40.05 39.08 39.88 6,965,099 +1.59(+4.16%)
Nov 13, 2023 39.18 39.38 38.16 38.29 7,737,275 -1.11(-2.81%)
Nov 10, 2023 39.48 39.54 38.90 39.39 6,351,062 -0.08(-0.20%)
Nov 09, 2023 39.83 40.42 39.34 39.47 9,529,529 -0.02(-0.05%)
Nov 08, 2023 36.85 39.54 36.74 39.49 18,279,770 -0.81(-2.01%)
Nov 07, 2023 40.05 40.36 39.69 40.30 9,234,343 +0.41(+1.02%)
Nov 06, 2023 40.18 40.51 39.57 39.90 6,512,277 -0.18(-0.44%)
Nov 03, 2023 39.17 40.25 39.06 40.08 6,496,393 +1.53(+3.98%)
Nov 02, 2023 38.70 38.78 37.81 38.54 6,608,755 +0.28(+0.72%)
Nov 01, 2023 38.69 38.76 37.78 38.27 6,605,022 -0.51(-1.33%)
Oct 31, 2023 38.25 38.87 38.05 38.78 6,360,696 +0.58(+1.53%)
Oct 30, 2023 37.96 38.32 37.57 38.20 4,770,170 +0.64(+1.71%)
Oct 27, 2023 37.91 38.22 37.50 37.56 5,171,368 -0.37(-0.96%)
Oct 26, 2023 38.76 39.07 37.79 37.92 5,948,570 -0.93(-2.39%)
Oct 25, 2023 40.25 40.29 38.76 38.85 5,534,612 -1.67(-4.12%)
Oct 24, 2023 40.05 40.65 40.04 40.52 4,355,231 +0.81(+2.04%)
Oct 23, 2023 39.99 40.29 39.67 39.71 4,913,758 -0.58(-1.45%)
Oct 20, 2023 40.69 40.69 40.22 40.29 4,520,619 -0.38(-0.92%)
Oct 19, 2023 41.28 41.59 40.49 40.67 4,639,206 -0.74(-1.79%)
Oct 18, 2023 41.95 42.05 41.23 41.41 4,851,813 -0.66(-1.57%)
Oct 17, 2023 41.55 42.35 41.45 42.07 3,626,058 +0.09(+0.21%)
Oct 16, 2023 41.66 42.13 41.40 41.98 4,405,232 +0.67(+1.63%)
Oct 13, 2023 42.05 42.12 40.79 41.31 7,106,983 -0.83(-1.97%)
Oct 12, 2023 42.64 42.64 41.52 42.14 5,260,637 -0.42(-0.98%)
Oct 11, 2023 43.01 43.16 42.29 42.56 7,560,268 -0.46(-1.08%)
Oct 10, 2023 42.98 43.32 42.78 43.02 5,325,881 +0.17(+0.39%)
Oct 09, 2023 42.15 43.14 42.15 42.85 4,269,043 +0.34(+0.79%)
Oct 06, 2023 41.74 42.83 41.74 42.52 4,510,676 +0.40(+0.94%)
Oct 05, 2023 42.60 42.64 41.64 42.12 4,164,119 -0.33(-0.77%)
Oct 04, 2023 42.07 42.58 42.05 42.45 3,920,143 +0.43(+1.01%)
Oct 03, 2023 42.74 43.25 41.86 42.02 3,715,779 -1.03(-2.39%)
Oct 02, 2023 43.41 43.54 42.81 43.05 3,664,933 -0.53(-1.22%)
Sep 29, 2023 43.59 44.09 43.41 43.59 4,854,114 +0.44(+1.01%)
Sep 28, 2023 42.24 43.39 42.23 43.15 4,162,490 +0.75(+1.77%)
Sep 27, 2023 43.06 43.26 41.92 42.40 5,286,005 -0.59(-1.38%)
Sep 26, 2023 43.05 43.73 42.89 42.99 5,415,375 -0.33(-0.75%)
Sep 25, 2023 42.36 43.43 43.18 43.32 3,994,462 +0.68(+1.60%)
Sep 22, 2023 43.72 44.33 42.51 42.64 8,373,863 -0.78(-1.80%)
Sep 21, 2023 42.88 44.69 42.36 43.42 14,048,139 +0.23(+0.53%)
Sep 20, 2023 43.24 44.03 43.17 43.19 4,175,598 +0.07(+0.16%)
Sep 19, 2023 43.13 43.59 42.92 43.12 4,358,325 -0.29(-0.66%)
Sep 18, 2023 43.83 43.95 43.31 43.41 4,633,525 -0.64(-1.46%)
Sep 15, 2023 43.95 44.29 43.76 44.05 7,686,098 +0.20(+0.45%)
Sep 14, 2023 43.47 43.95 43.22 43.85 4,125,556 +0.64(+1.49%)
Sep 13, 2023 43.19 43.47 42.93 43.21 3,625,155 +0.20(+0.46%)
Sep 12, 2023 42.90 43.48 42.82 43.01 4,843,662 +0.00(+0.00%)
Sep 11, 2023 43.20 43.44 42.93 43.01 3,893,302 +0.08(+0.18%)
Sep 08, 2023 42.43 42.98 42.35 42.93 4,257,306 +0.31(+0.72%)
Sep 07, 2023 43.14 43.21 42.32 42.63 5,355,352 -0.99(-2.27%)
Sep 06, 2023 43.66 43.81 42.93 43.62 4,670,429 -0.17(-0.38%)
Sep 05, 2023 44.37 44.37 43.54 43.78 5,733,354 -0.80(-1.80%)
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.