Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 41.34 41.58 40.75 41.35 4,966,851 -0.13(-0.31%)
Nov 24, 2023 41.67 41.79 41.28 41.48 2,606,466 -0.16(-0.38%)
Nov 22, 2023 40.53 41.85 40.50 41.64 8,620,059 +1.25(+3.09%)
Nov 21, 2023 39.26 40.44 38.98 40.39 11,049,640 +0.94(+2.38%)
Nov 20, 2023 40.01 40.14 39.20 39.45 8,480,491 -0.69(-1.72%)
Nov 17, 2023 40.50 40.62 39.81 40.14 5,165,930 -0.04(-0.10%)
Nov 16, 2023 40.52 40.72 39.70 40.18 7,485,908 -0.44(-1.08%)
Nov 15, 2023 40.48 41.42 40.45 40.62 6,824,536 +0.28(+0.69%)
Nov 14, 2023 39.60 40.51 39.53 40.34 6,885,447 +1.61(+4.16%)
Nov 13, 2023 39.63 39.84 38.60 38.73 7,648,792 -1.12(-2.81%)
Nov 10, 2023 39.94 40.00 39.35 39.85 6,278,432 -0.08(-0.20%)
Nov 09, 2023 40.29 40.88 39.80 39.93 9,420,550 -0.02(-0.05%)
Nov 08, 2023 37.28 40.00 37.17 39.95 18,070,724 -0.82(-2.01%)
Nov 07, 2023 40.51 40.83 40.15 40.77 9,128,740 +0.41(+1.02%)
Nov 06, 2023 40.64 40.98 40.03 40.36 6,437,803 -0.18(-0.44%)
Nov 03, 2023 39.62 40.72 39.51 40.54 6,422,101 +1.55(+3.98%)
Nov 02, 2023 39.15 39.23 38.24 38.99 6,533,178 +0.28(+0.72%)
Nov 01, 2023 39.14 39.21 38.22 38.71 6,529,488 -0.52(-1.33%)
Oct 31, 2023 38.69 39.32 38.49 39.23 6,287,956 +0.59(+1.53%)
Oct 30, 2023 38.40 38.76 38.01 38.64 4,715,619 +0.65(+1.71%)
Oct 27, 2023 38.35 38.66 37.93 37.99 5,112,229 -0.37(-0.96%)
Oct 26, 2023 39.21 39.52 38.23 38.36 5,880,543 -0.94(-2.39%)
Oct 25, 2023 40.72 40.76 39.20 39.30 5,471,319 -1.69(-4.12%)
Oct 24, 2023 40.51 41.12 40.50 40.99 4,305,425 +0.82(+2.04%)
Oct 23, 2023 40.45 40.76 40.12 40.17 4,857,565 -0.59(-1.45%)
Oct 20, 2023 41.16 41.16 40.69 40.76 4,468,922 -0.38(-0.92%)
Oct 19, 2023 41.76 42.07 40.96 41.14 4,586,153 -0.75(-1.79%)
Oct 18, 2023 42.44 42.54 41.70 41.89 4,796,328 -0.67(-1.57%)
Oct 17, 2023 42.03 42.84 41.93 42.56 3,584,591 +0.09(+0.21%)
Oct 16, 2023 42.14 42.62 41.88 42.47 4,354,854 +0.68(+1.63%)
Oct 13, 2023 42.54 42.61 41.27 41.79 7,025,708 -0.84(-1.97%)
Oct 12, 2023 43.13 43.13 42.00 42.63 5,200,477 -0.42(-0.98%)
Oct 11, 2023 43.51 43.66 42.78 43.05 7,473,810 -0.47(-1.08%)
Oct 10, 2023 43.48 43.82 43.27 43.52 5,264,975 +0.17(+0.39%)
Oct 09, 2023 42.64 43.64 42.64 43.35 4,220,223 +0.34(+0.79%)
Oct 06, 2023 42.22 43.33 42.22 43.01 4,459,092 +0.40(+0.94%)
Oct 05, 2023 43.09 43.13 42.12 42.61 4,116,499 -0.33(-0.77%)
Oct 04, 2023 42.56 43.07 42.54 42.94 3,875,313 +0.43(+1.01%)
Oct 03, 2023 43.23 43.75 42.34 42.51 3,673,286 -1.04(-2.39%)
Oct 02, 2023 43.91 44.04 43.31 43.55 3,623,021 -0.54(-1.22%)
Sep 29, 2023 44.09 44.60 43.91 44.09 4,798,603 +0.44(+1.01%)
Sep 28, 2023 42.73 43.89 42.72 43.65 4,114,888 +0.76(+1.77%)
Sep 27, 2023 43.56 43.76 42.41 42.89 5,225,555 -0.60(-1.38%)
Sep 26, 2023 43.55 44.23 43.39 43.49 5,353,445 -0.33(-0.75%)
Sep 25, 2023 42.85 43.93 43.67 43.82 3,948,782 +0.69(+1.60%)
Sep 22, 2023 44.23 44.84 43.00 43.13 8,278,100 -0.79(-1.80%)
Sep 21, 2023 43.38 45.21 42.85 43.92 13,887,486 +0.23(+0.53%)
Sep 20, 2023 43.74 44.54 43.67 43.69 4,127,847 +0.07(+0.16%)
Sep 19, 2023 43.63 44.09 43.42 43.62 4,308,484 -0.29(-0.66%)
Sep 18, 2023 44.34 44.46 43.81 43.91 4,580,537 -0.65(-1.46%)
Sep 15, 2023 44.46 44.80 44.27 44.56 7,598,201 +0.20(+0.45%)
Sep 14, 2023 43.97 44.46 43.72 44.36 4,078,377 +0.65(+1.49%)
Sep 13, 2023 43.69 43.97 43.42 43.71 3,583,698 +0.20(+0.46%)
Sep 12, 2023 43.40 43.98 43.32 43.51 4,788,270 +0.00(+0.00%)
Sep 11, 2023 43.70 43.94 43.43 43.51 3,848,779 +0.08(+0.18%)
Sep 08, 2023 42.92 43.48 42.84 43.43 4,208,620 +0.31(+0.72%)
Sep 07, 2023 43.64 43.71 42.80 43.12 5,294,109 -1.00(-2.27%)
Sep 06, 2023 44.17 44.32 43.42 44.12 4,617,019 -0.17(-0.38%)
Sep 05, 2023 44.88 44.88 44.04 44.29 5,667,788 -0.81(-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.