Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 43.27 44.66 42.70 43.99 16,413,890 +0.63(+1.44%)
Nov 29, 2023 43.59 43.66 43.17 43.36 8,383,097 -0.28(-0.64%)
Nov 28, 2023 43.61 43.80 43.39 43.64 5,275,637 -0.17(-0.39%)
Nov 27, 2023 43.83 44.07 43.67 43.81 4,171,743 -0.09(-0.20%)
Nov 24, 2023 43.71 43.97 43.42 43.90 2,429,854 +0.36(+0.82%)
Nov 22, 2023 42.93 43.58 42.84 43.54 5,594,262 +0.80(+1.88%)
Nov 21, 2023 42.76 42.97 42.27 42.74 3,941,153 +0.09(+0.21%)
Nov 20, 2023 42.23 42.84 42.04 42.65 4,592,630 +0.48(+1.13%)
Nov 17, 2023 42.39 42.50 41.83 42.17 10,632,297 -0.22(-0.52%)
Nov 16, 2023 43.47 43.76 42.30 42.39 8,144,103 -1.84(-4.16%)
Nov 15, 2023 44.12 44.55 44.06 44.23 4,512,069 +0.27(+0.61%)
Nov 14, 2023 43.66 44.51 43.66 43.96 4,174,364 +0.35(+0.80%)
Nov 13, 2023 43.39 43.68 43.13 43.61 4,106,165 +0.29(+0.66%)
Nov 10, 2023 43.40 43.50 42.94 43.32 2,934,266 +0.00(+0.00%)
Nov 09, 2023 43.32 43.46 42.79 43.32 3,586,890 +0.02(+0.05%)
Nov 08, 2023 44.21 44.22 42.98 43.30 5,268,559 -1.22(-2.75%)
Nov 07, 2023 44.52 44.81 44.32 44.53 2,321,326 -0.05(-0.11%)
Nov 06, 2023 44.80 44.96 44.56 44.58 3,872,796 -0.21(-0.46%)
Nov 03, 2023 45.01 45.38 44.76 44.79 3,194,691 -0.03(-0.07%)
Nov 02, 2023 44.61 45.05 44.36 44.81 3,117,798 +0.01(+0.02%)
Nov 01, 2023 44.97 45.11 44.46 44.81 3,685,968 +0.02(+0.04%)
Oct 31, 2023 44.43 45.14 44.22 44.79 3,962,550 +0.41(+0.93%)
Oct 30, 2023 43.83 44.57 43.83 44.37 3,254,623 +0.51(+1.17%)
Oct 27, 2023 44.07 44.53 43.70 43.86 3,412,974 -0.34(-0.76%)
Oct 26, 2023 43.77 44.35 43.59 44.19 3,647,866 +0.47(+1.08%)
Oct 25, 2023 43.09 43.85 43.04 43.72 2,996,919 +0.67(+1.56%)
Oct 24, 2023 43.02 43.28 42.87 43.05 3,446,230 +0.29(+0.67%)
Oct 23, 2023 43.42 43.47 42.62 42.76 3,708,030 -0.80(-1.84%)
Oct 20, 2023 44.05 44.11 43.56 43.56 3,564,371 -0.37(-0.83%)
Oct 19, 2023 43.62 44.24 43.60 43.93 4,384,298 +0.27(+0.61%)
Oct 18, 2023 44.01 44.32 43.64 43.66 4,232,327 -0.26(-0.58%)
Oct 17, 2023 43.64 44.09 43.60 43.92 2,957,295 +0.20(+0.45%)
Oct 16, 2023 43.90 44.07 43.64 43.72 3,788,823 +0.13(+0.29%)
Oct 13, 2023 43.76 43.96 43.47 43.59 4,092,259 -0.10(-0.23%)
Oct 12, 2023 43.62 43.96 43.02 43.69 3,897,264 +0.07(+0.16%)
Oct 11, 2023 44.27 44.49 43.09 43.62 5,145,017 -0.64(-1.45%)
Oct 10, 2023 44.37 44.71 44.25 44.26 5,453,303 +0.22(+0.49%)
Oct 09, 2023 42.89 44.06 42.89 44.05 4,781,643 +1.15(+2.69%)
Oct 06, 2023 43.51 43.62 42.07 42.89 6,434,709 -0.69(-1.59%)
Oct 05, 2023 44.26 44.38 43.56 43.58 3,167,141 -0.78(-1.76%)
Oct 04, 2023 43.93 44.47 43.71 44.36 4,321,981 +0.66(+1.51%)
Oct 03, 2023 43.25 43.83 43.12 43.70 3,706,399 +0.24(+0.55%)
Oct 02, 2023 44.04 44.08 43.14 43.46 3,852,482 -0.71(-1.61%)
Sep 29, 2023 44.51 44.70 43.96 44.17 3,476,550 -0.34(-0.75%)
Sep 28, 2023 44.03 44.73 43.96 44.51 3,860,600 +0.60(+1.37%)
Sep 27, 2023 44.42 44.67 43.66 43.91 4,575,207 -0.66(-1.48%)
Sep 26, 2023 45.02 45.15 44.55 44.57 3,055,138 -0.55(-1.23%)
Sep 25, 2023 44.89 45.16 44.90 45.12 2,792,170 +0.05(+0.11%)
Sep 22, 2023 45.11 45.28 44.81 45.07 3,775,234 -0.05(-0.11%)
Sep 21, 2023 45.52 45.55 44.93 45.12 4,861,390 -0.46(-1.02%)
Sep 20, 2023 45.37 45.90 45.16 45.58 3,438,322 +0.09(+0.20%)
Sep 19, 2023 45.96 46.00 45.37 45.50 3,819,427 -0.44(-0.97%)
Sep 18, 2023 45.74 46.25 45.50 45.94 4,751,088 +0.22(+0.48%)
Sep 15, 2023 45.31 45.97 45.22 45.72 22,323,686 +0.52(+1.16%)
Sep 14, 2023 44.71 45.35 44.59 45.20 4,647,504 +0.67(+1.51%)
Sep 13, 2023 45.21 45.21 44.32 44.53 4,914,635 -0.56(-1.25%)
Sep 12, 2023 45.05 45.33 44.69 45.09 4,114,292 +0.25(+0.55%)
Sep 11, 2023 46.25 46.33 44.73 44.84 6,734,852 -1.49(-3.22%)
Sep 08, 2023 44.06 47.62 43.65 46.34 16,965,106 +1.39(+3.10%)
Sep 07, 2023 44.91 45.10 44.65 44.94 6,822,217 +0.37(+0.82%)
Sep 06, 2023 44.70 45.27 44.48 44.58 4,974,504 +0.14(+0.31%)
Sep 05, 2023 45.21 45.25 44.40 44.44 6,312,233 -0.95(-2.09%)
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.