Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 41.70 42.24 41.66 42.10 20,117,124 -0.07(-0.17%)
Dec 07, 2023 41.99 42.69 41.78 42.17 19,522,278 +0.48(+1.15%)
Dec 06, 2023 41.77 42.07 41.28 41.69 16,619,735 +0.08(+0.19%)
Dec 05, 2023 42.93 43.00 40.69 41.61 29,021,484 -1.47(-3.41%)
Dec 04, 2023 42.25 43.42 42.17 43.08 22,757,512 +0.87(+2.06%)
Dec 01, 2023 42.24 42.52 41.81 42.21 16,973,922 +0.32(+0.76%)
Nov 30, 2023 41.78 41.94 41.44 41.89 23,641,436 +0.26(+0.62%)
Nov 29, 2023 41.97 42.07 41.41 41.63 13,274,008 -0.24(-0.57%)
Nov 28, 2023 42.00 42.10 41.79 41.87 14,512,283 -0.22(-0.52%)
Nov 27, 2023 42.37 42.51 41.81 42.09 19,310,222 -0.49(-1.15%)
Nov 24, 2023 42.55 42.73 42.40 42.58 5,860,027 +0.10(+0.24%)
Nov 22, 2023 42.72 42.93 42.40 42.48 12,855,122 -0.12(-0.28%)
Nov 21, 2023 43.00 43.03 42.34 42.60 11,719,556 -0.34(-0.79%)
Nov 20, 2023 42.28 43.13 42.17 42.94 14,453,413 +0.52(+1.23%)
Nov 17, 2023 42.66 42.97 42.33 42.42 13,386,112 +0.01(+0.02%)
Nov 16, 2023 42.78 43.07 41.87 42.41 18,367,256 -0.12(-0.28%)
Nov 15, 2023 41.88 42.65 41.88 42.53 17,120,994 +0.66(+1.58%)
Nov 14, 2023 42.30 42.50 41.77 41.87 22,518,382 +0.38(+0.92%)
Nov 13, 2023 41.68 41.83 41.27 41.49 14,564,186 -0.42(-1.00%)
Nov 10, 2023 41.08 41.96 41.05 41.91 20,077,760 +1.03(+2.52%)
Nov 09, 2023 41.66 41.77 40.77 40.88 25,986,860 -0.64(-1.54%)
Nov 08, 2023 41.86 42.04 41.29 41.52 18,889,180 -0.52(-1.24%)
Nov 07, 2023 42.45 42.45 41.97 42.04 19,771,390 -0.42(-0.99%)
Nov 06, 2023 43.13 43.26 42.20 42.46 18,680,936 -0.72(-1.67%)
Nov 03, 2023 42.86 43.42 42.82 43.18 19,005,628 +0.68(+1.60%)
Nov 02, 2023 41.86 42.58 41.86 42.50 16,755,392 +0.68(+1.63%)
Nov 01, 2023 41.37 42.13 41.34 41.82 19,505,348 +0.53(+1.28%)
Oct 31, 2023 40.70 41.34 40.67 41.29 18,860,956 +0.84(+2.08%)
Oct 30, 2023 39.96 40.62 39.94 40.45 18,202,198 +0.81(+2.04%)
Oct 27, 2023 38.00 40.41 37.91 39.64 35,948,980 +0.49(+1.25%)
Oct 26, 2023 40.05 40.46 38.83 39.15 50,380,496 -3.60(-8.42%)
Oct 25, 2023 43.33 43.60 42.72 42.75 23,338,072 -0.71(-1.63%)
Oct 24, 2023 43.36 43.59 43.19 43.46 19,539,748 +0.52(+1.21%)
Oct 23, 2023 43.13 43.30 42.73 42.94 14,469,149 +0.08(+0.19%)
Oct 20, 2023 42.86 43.34 42.32 42.86 22,457,700 -0.21(-0.49%)
Oct 19, 2023 44.19 44.34 42.99 43.07 17,908,908 -0.95(-2.16%)
Oct 18, 2023 44.28 44.52 43.90 44.02 13,384,417 -0.34(-0.77%)
Oct 17, 2023 44.22 44.70 44.09 44.36 15,745,549 +0.11(+0.25%)
Oct 16, 2023 44.05 44.33 43.77 44.25 17,065,488 +0.44(+1.00%)
Oct 13, 2023 43.90 44.07 43.51 43.81 16,559,170 -0.09(-0.21%)
Oct 12, 2023 44.34 44.46 43.80 43.90 16,757,263 -0.34(-0.77%)
Oct 11, 2023 44.64 44.92 44.09 44.24 16,840,308 -0.23(-0.52%)
Oct 10, 2023 44.24 44.66 43.82 44.47 15,560,276 +0.38(+0.86%)
Oct 09, 2023 43.46 44.24 43.35 44.09 15,734,647 +0.62(+1.43%)
Oct 06, 2023 42.71 43.60 42.38 43.47 23,467,024 +0.45(+1.05%)
Oct 05, 2023 43.45 43.60 42.88 43.02 17,612,024 -0.45(-1.04%)
Oct 04, 2023 43.39 43.58 43.16 43.47 20,740,124 +0.02(+0.05%)
Oct 03, 2023 43.87 44.13 43.31 43.45 16,980,472 -0.75(-1.70%)
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.