Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 40.56 40.72 40.23 40.67 24,352,002 +0.25(+0.62%)
Nov 29, 2023 40.75 40.84 40.20 40.42 13,672,971 -0.23(-0.57%)
Nov 28, 2023 40.77 40.87 40.57 40.65 14,948,464 -0.21(-0.52%)
Nov 27, 2023 41.13 41.27 40.59 40.86 19,890,610 -0.48(-1.15%)
Nov 24, 2023 41.31 41.48 41.16 41.34 6,036,156 +0.10(+0.24%)
Nov 22, 2023 41.47 41.68 41.16 41.24 13,241,495 -0.12(-0.28%)
Nov 21, 2023 41.75 41.78 41.10 41.36 12,071,799 -0.33(-0.79%)
Nov 20, 2023 41.05 41.88 40.94 41.69 14,887,824 +0.50(+1.23%)
Nov 17, 2023 41.42 41.71 41.09 41.18 13,788,445 +0.01(+0.02%)
Nov 16, 2023 41.53 41.81 40.65 41.17 18,919,302 -0.12(-0.28%)
Nov 15, 2023 40.66 41.41 40.66 41.29 17,635,582 +0.64(+1.58%)
Nov 14, 2023 41.07 41.26 40.55 40.65 23,195,194 +0.37(+0.92%)
Nov 13, 2023 40.46 40.60 40.07 40.28 15,001,927 -0.41(-1.00%)
Nov 10, 2023 39.88 40.74 39.85 40.69 20,681,216 +1.00(+2.52%)
Nov 09, 2023 40.44 40.55 39.58 39.69 26,767,920 -0.62(-1.54%)
Nov 08, 2023 40.64 40.81 40.09 40.31 19,456,912 -0.50(-1.24%)
Nov 07, 2023 41.21 41.22 40.74 40.81 20,365,638 -0.41(-0.99%)
Nov 06, 2023 41.87 42.00 40.97 41.22 19,242,410 -0.70(-1.67%)
Nov 03, 2023 41.61 42.15 41.57 41.92 19,576,860 +0.66(+1.60%)
Nov 02, 2023 40.64 41.34 40.64 41.26 17,258,992 +0.66(+1.63%)
Nov 01, 2023 40.16 40.91 40.13 40.60 20,091,600 +0.51(+1.28%)
Oct 31, 2023 39.51 40.13 39.48 40.09 19,427,840 +0.82(+2.08%)
Oct 30, 2023 38.79 39.43 38.77 39.27 18,749,282 +0.79(+2.04%)
Oct 27, 2023 36.89 39.23 36.81 38.48 37,029,460 +0.48(+1.25%)
Oct 26, 2023 38.88 39.28 37.70 38.01 51,894,732 -3.50(-8.42%)
Oct 25, 2023 42.07 42.33 41.47 41.50 24,039,520 -0.69(-1.63%)
Oct 24, 2023 42.09 42.32 41.92 42.19 20,127,034 +0.50(+1.21%)
Oct 23, 2023 41.87 42.04 41.48 41.69 14,904,033 +0.08(+0.19%)
Oct 20, 2023 41.61 42.08 41.09 41.61 23,132,688 -0.20(-0.49%)
Oct 19, 2023 42.90 43.05 41.74 41.81 18,447,178 -0.92(-2.16%)
Oct 18, 2023 42.99 43.22 42.62 42.74 13,786,699 -0.33(-0.77%)
Oct 17, 2023 42.93 43.40 42.81 43.07 16,218,797 +0.11(+0.25%)
Oct 16, 2023 42.76 43.03 42.49 42.96 17,578,408 +0.43(+1.00%)
Oct 13, 2023 42.62 42.78 42.24 42.53 17,056,872 -0.09(-0.20%)
Oct 12, 2023 43.05 43.16 42.52 42.62 17,260,918 -0.33(-0.77%)
Oct 11, 2023 43.34 43.61 42.80 42.95 17,346,460 -0.22(-0.52%)
Oct 10, 2023 42.95 43.36 42.54 43.17 16,027,955 +0.37(+0.86%)
Oct 09, 2023 42.19 42.95 42.09 42.80 16,207,567 +0.60(+1.43%)
Oct 06, 2023 41.46 42.33 41.15 42.20 24,172,348 +0.44(+1.05%)
Oct 05, 2023 42.18 42.33 41.62 41.76 18,141,370 -0.44(-1.04%)
Oct 04, 2023 42.12 42.31 41.90 42.20 21,363,488 +0.02(+0.05%)
Oct 03, 2023 42.59 42.84 42.05 42.18 17,490,836 -0.73(-1.70%)
Oct 02, 2023 42.68 43.13 42.52 42.91 17,932,952 +0.14(+0.34%)
Sep 29, 2023 43.30 43.49 42.43 42.77 15,696,628 -0.50(-1.16%)
Sep 28, 2023 43.10 43.63 43.05 43.27 13,584,888 +0.25(+0.58%)
Sep 27, 2023 42.79 43.23 42.68 43.02 16,958,254 +0.35(+0.81%)
Sep 26, 2023 42.43 43.13 42.30 42.67 19,070,658 -0.61(-1.40%)
Sep 25, 2023 43.60 43.40 43.14 43.28 12,308,571 -0.41(-0.95%)
Sep 22, 2023 43.94 44.21 43.65 43.69 12,918,343 -0.39(-0.88%)
Sep 21, 2023 44.05 44.37 44.00 44.08 16,873,360 +0.19(+0.44%)
Sep 20, 2023 44.16 44.41 43.86 43.88 16,206,353 -0.22(-0.50%)
Sep 19, 2023 43.95 44.20 43.85 44.11 16,501,465 +0.09(+0.20%)
Sep 18, 2023 43.85 44.39 43.81 44.02 13,326,008 +0.29(+0.66%)
Sep 15, 2023 44.30 44.51 43.59 43.73 47,110,156 -0.61(-1.37%)
Sep 14, 2023 43.98 44.41 43.89 44.34 21,774,652 +0.75(+1.73%)
Sep 13, 2023 43.49 43.60 42.98 43.59 17,537,574 +0.00(+0.00%)
Sep 12, 2023 43.52 43.87 43.28 43.59 21,780,948 -0.07(-0.15%)
Sep 11, 2023 43.48 44.09 43.33 43.65 20,575,806 +0.22(+0.51%)
Sep 08, 2023 43.37 43.59 43.17 43.43 20,590,128 +0.18(+0.42%)
Sep 07, 2023 43.29 44.08 43.25 43.25 21,576,878 -0.09(-0.20%)
Sep 06, 2023 42.90 43.98 42.68 43.33 28,863,732 +0.36(+0.83%)
Sep 05, 2023 43.93 44.07 42.89 42.98 22,508,960 -1.13(-2.56%)
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.