Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 44.86 47.88 44.86 47.36 159,653 +2.22(+4.92%)
Nov 30, 2023 45.37 45.60 44.73 45.14 224,585 -0.08(-0.18%)
Nov 29, 2023 44.12 45.50 43.54 45.22 250,885 +1.53(+3.50%)
Nov 28, 2023 43.85 43.85 43.29 43.69 164,005 -0.16(-0.36%)
Nov 27, 2023 44.45 44.45 43.60 43.85 204,936 -0.61(-1.37%)
Nov 24, 2023 44.52 44.88 44.37 44.46 26,234 -0.08(-0.18%)
Nov 22, 2023 44.57 44.95 44.35 44.54 63,657 +0.16(+0.36%)
Nov 21, 2023 45.15 45.16 44.32 44.38 73,816 -0.91(-2.01%)
Nov 20, 2023 45.67 45.67 45.14 45.29 79,371 -0.42(-0.92%)
Nov 17, 2023 45.90 46.23 45.52 45.71 162,651 +0.37(+0.82%)
Nov 16, 2023 45.91 45.91 44.94 45.34 91,437 -0.56(-1.22%)
Nov 15, 2023 46.00 46.92 45.54 45.90 181,236 -0.08(-0.17%)
Nov 14, 2023 43.80 46.31 43.80 45.98 208,672 +3.44(+8.09%)
Nov 13, 2023 42.24 42.76 41.92 42.54 82,842 +0.17(+0.40%)
Nov 10, 2023 42.68 42.87 42.03 42.37 99,545 -0.24(-0.56%)
Nov 09, 2023 42.77 42.84 42.24 42.61 119,874 -0.09(-0.21%)
Nov 08, 2023 44.02 44.02 42.44 42.70 80,111 -1.09(-2.49%)
Nov 07, 2023 44.26 44.26 43.65 43.79 146,138 -0.66(-1.48%)
Nov 06, 2023 44.72 44.99 41.87 44.45 128,134 -0.27(-0.60%)
Nov 03, 2023 44.71 45.92 44.23 44.72 155,035 +1.20(+2.76%)
Nov 02, 2023 42.10 43.61 42.10 43.52 135,918 +1.93(+4.64%)
Nov 01, 2023 41.70 41.76 41.01 41.59 107,380 -0.14(-0.33%)
Oct 31, 2023 41.68 42.31 41.29 41.73 116,178 +0.04(+0.09%)
Oct 30, 2023 41.94 42.46 41.07 41.69 113,649 +0.33(+0.79%)
Oct 27, 2023 41.52 42.01 40.96 41.36 180,154 -0.39(-0.92%)
Oct 26, 2023 40.23 41.85 39.90 41.75 299,445 +1.75(+4.37%)
Oct 25, 2023 38.92 40.36 38.86 40.00 385,526 +0.70(+1.79%)
Oct 24, 2023 40.55 41.89 38.92 39.30 250,949 -1.01(-2.50%)
Oct 23, 2023 40.21 41.26 40.06 40.30 238,418 -0.03(-0.07%)
Oct 20, 2023 42.89 43.10 40.13 40.33 398,136 -2.44(-5.71%)
Oct 19, 2023 43.38 44.43 42.31 42.78 399,319 +0.67(+1.60%)
Oct 18, 2023 42.77 43.83 41.97 42.10 425,287 -1.07(-2.47%)
Oct 17, 2023 42.30 43.90 42.30 43.17 345,743 +0.57(+1.35%)
Oct 16, 2023 42.83 43.40 42.29 42.60 223,419 -0.08(-0.19%)
Oct 13, 2023 44.14 44.39 42.62 42.68 154,002 -1.00(-2.29%)
Oct 12, 2023 43.94 43.97 43.20 43.68 140,641 -0.34(-0.76%)
Oct 11, 2023 43.82 44.59 43.82 44.01 109,706 +0.19(+0.43%)
Oct 10, 2023 43.99 44.40 43.64 43.82 239,234 +0.00(+0.00%)
Oct 09, 2023 42.72 44.04 42.45 43.82 250,266 +0.67(+1.56%)
Oct 06, 2023 42.07 43.43 41.66 43.15 194,337 +0.64(+1.51%)
Oct 05, 2023 41.31 42.64 41.31 42.51 177,618 +1.05(+2.53%)
Oct 04, 2023 40.76 41.74 40.31 41.46 195,328 +0.71(+1.75%)
Oct 03, 2023 40.91 42.30 40.23 40.75 379,174 -0.41(-0.98%)
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.