Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 44.54 44.90 44.33 44.84 16,783,802 +0.34(+0.76%)
Nov 29, 2023 43.99 44.77 43.93 44.50 14,415,565 +0.87(+1.98%)
Nov 28, 2023 43.80 43.81 43.34 43.63 14,459,066 -0.21(-0.49%)
Nov 27, 2023 43.73 43.95 43.63 43.85 15,080,400 -0.15(-0.33%)
Nov 24, 2023 43.66 44.28 43.61 43.99 6,107,999 +0.20(+0.47%)
Nov 22, 2023 44.07 44.08 43.61 43.79 9,706,914 -0.07(-0.16%)
Nov 21, 2023 43.89 44.09 43.48 43.86 14,869,450 -0.17(-0.38%)
Nov 20, 2023 44.04 44.49 43.97 44.02 20,223,270 -0.10(-0.22%)
Nov 17, 2023 43.71 44.15 43.43 44.12 16,027,214 +0.67(+1.54%)
Nov 16, 2023 43.54 43.87 43.11 43.45 15,229,485 -0.20(-0.47%)
Nov 15, 2023 43.26 43.98 43.26 43.65 19,282,552 +0.51(+1.17%)
Nov 14, 2023 41.93 43.55 41.92 43.15 26,953,650 +1.61(+3.89%)
Nov 13, 2023 40.81 41.74 40.78 41.53 16,789,816 +0.60(+1.47%)
Nov 10, 2023 40.56 41.00 40.34 40.93 12,250,938 +0.56(+1.40%)
Nov 09, 2023 40.93 41.12 40.16 40.37 19,664,746 -0.31(-0.77%)
Nov 08, 2023 40.71 41.01 40.39 40.68 15,174,106 -0.14(-0.33%)
Nov 07, 2023 40.56 41.01 40.51 40.81 11,783,600 -0.08(-0.19%)
Nov 06, 2023 41.21 41.21 40.62 40.89 21,412,870 -0.21(-0.52%)
Nov 03, 2023 40.42 41.30 40.40 41.10 20,984,588 +1.40(+3.53%)
Nov 02, 2023 38.40 39.72 38.34 39.70 24,236,524 +1.68(+4.42%)
Nov 01, 2023 37.97 38.25 37.72 38.02 16,796,340 +0.11(+0.28%)
Oct 31, 2023 37.49 37.96 37.37 37.92 17,051,554 +0.54(+1.44%)
Oct 30, 2023 37.02 37.42 36.88 37.38 22,678,420 +0.66(+1.80%)
Oct 27, 2023 37.76 37.80 36.65 36.72 21,537,856 -1.06(-2.80%)
Oct 26, 2023 36.97 38.17 36.94 37.77 26,253,258 +0.70(+1.89%)
Oct 25, 2023 37.16 37.30 36.73 37.07 16,368,749 -0.31(-0.82%)
Oct 24, 2023 37.37 37.74 37.20 37.38 17,889,836 +0.04(+0.10%)
Oct 23, 2023 38.00 38.04 37.25 37.34 22,217,092 -0.76(-1.99%)
Oct 20, 2023 38.38 38.64 37.99 38.10 22,283,932 -0.36(-0.95%)
Oct 19, 2023 38.66 39.13 38.43 38.47 18,197,094 -0.39(-1.01%)
Oct 18, 2023 39.31 39.31 38.58 38.86 24,191,662 -0.70(-1.77%)
Oct 17, 2023 39.03 40.01 38.98 39.56 21,095,644 +0.24(+0.61%)
Oct 16, 2023 40.28 40.33 38.91 39.32 26,070,290 -0.46(-1.16%)
Oct 13, 2023 41.25 41.60 39.70 39.78 33,422,066 -0.10(-0.24%)
Oct 12, 2023 39.75 40.13 39.48 39.88 18,855,626 +0.00(+0.00%)
Oct 11, 2023 39.98 40.33 39.71 39.88 13,293,095 +0.09(+0.22%)
Oct 10, 2023 39.50 40.10 39.50 39.79 19,830,722 +0.67(+1.72%)
Oct 09, 2023 38.58 39.38 38.36 39.12 15,475,162 +0.16(+0.42%)
Oct 06, 2023 38.10 39.22 37.94 38.95 17,792,522 +0.66(+1.73%)
Oct 05, 2023 38.04 38.29 37.62 38.29 19,506,804 +0.07(+0.18%)
Oct 04, 2023 38.11 38.34 37.58 38.23 24,308,168 -0.05(-0.13%)
Oct 03, 2023 38.60 38.93 38.01 38.27 20,225,994 -0.61(-1.58%)
Oct 02, 2023 39.36 39.42 38.69 38.89 16,847,034 -0.60(-1.53%)
Sep 29, 2023 39.80 40.22 39.30 39.49 17,617,492 -0.07(-0.17%)
Sep 28, 2023 38.86 39.70 38.80 39.56 15,006,268 +0.71(+1.83%)
Sep 27, 2023 38.69 39.01 38.35 38.85 15,708,642 +0.23(+0.60%)
Sep 26, 2023 39.05 39.41 38.47 38.62 22,697,664 -0.77(-1.95%)
Sep 25, 2023 39.13 39.41 39.21 39.39 11,315,078 +0.10(+0.24%)
Sep 22, 2023 40.09 40.19 39.23 39.29 16,084,018 -0.76(-1.89%)
Sep 21, 2023 40.39 40.67 40.03 40.05 12,775,052 -0.57(-1.39%)
Sep 20, 2023 41.24 41.41 40.59 40.62 11,705,126 -0.36(-0.89%)
Sep 19, 2023 41.09 41.15 40.78 40.98 11,493,825 +0.04(+0.09%)
Sep 18, 2023 40.90 41.07 40.71 40.94 10,900,939 -0.07(-0.16%)
Sep 15, 2023 41.05 41.52 40.96 41.01 23,936,084 -0.41(-1.00%)
Sep 14, 2023 41.09 41.71 41.03 41.42 20,226,866 +0.74(+1.82%)
Sep 13, 2023 40.27 41.19 40.02 40.68 32,394,346 +0.66(+1.66%)
Sep 12, 2023 38.95 40.38 38.95 40.02 25,897,620 +1.05(+2.69%)
Sep 11, 2023 39.19 39.72 38.92 38.97 11,872,369 +0.00(+0.00%)
Sep 08, 2023 38.99 39.07 38.68 38.97 16,231,991 -0.13(-0.34%)
Sep 07, 2023 39.44 39.72 39.08 39.11 12,917,673 -0.61(-1.55%)
Sep 06, 2023 39.39 39.84 39.28 39.72 14,240,774 +0.01(+0.02%)
Sep 05, 2023 39.88 40.26 39.55 39.71 16,499,614 -0.22(-0.55%)
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.