Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 43.34 43.39 42.81 42.90 796,202 -0.40(-0.91%)
Dec 04, 2023 43.07 43.56 43.00 43.30 306,196 +0.45(+1.04%)
Dec 01, 2023 42.43 42.85 42.40 42.85 242,481 -0.16(-0.36%)
Nov 30, 2023 42.91 43.07 42.60 43.01 176,819 +0.26(+0.60%)
Nov 29, 2023 43.23 43.30 42.72 42.75 153,229 -0.45(-1.04%)
Nov 28, 2023 42.98 43.43 42.96 43.20 464,838 -1.03(-2.33%)
Nov 27, 2023 44.19 44.43 44.12 44.23 135,273 -0.22(-0.49%)
Nov 24, 2023 44.04 44.45 44.03 44.45 85,541 +0.60(+1.37%)
Nov 22, 2023 43.85 43.95 43.61 43.85 190,985 +0.29(+0.67%)
Nov 21, 2023 43.59 43.68 43.45 43.56 116,181 -0.68(-1.55%)
Nov 20, 2023 44.05 44.38 43.94 44.24 237,768 +0.21(+0.49%)
Nov 17, 2023 43.93 44.06 43.59 44.03 279,653 +0.70(+1.62%)
Nov 16, 2023 43.50 43.71 43.15 43.33 251,276 -1.07(-2.41%)
Nov 15, 2023 44.45 44.83 44.35 44.40 180,715 +0.03(+0.07%)
Nov 14, 2023 43.75 44.45 43.75 44.37 244,763 +2.12(+5.02%)
Nov 13, 2023 42.02 42.33 41.83 42.25 331,696 -0.04(-0.09%)
Nov 10, 2023 41.70 42.39 41.65 42.29 131,683 -0.72(-1.67%)
Nov 09, 2023 43.62 43.71 42.90 43.01 153,737 -0.06(-0.14%)
Nov 08, 2023 43.04 43.38 42.88 43.07 256,997 +0.34(+0.78%)
Nov 07, 2023 42.41 42.89 42.32 42.73 202,574 +0.05(+0.11%)
Nov 06, 2023 42.65 42.85 42.45 42.69 216,522 -0.88(-2.02%)
Nov 03, 2023 43.95 44.16 43.52 43.57 150,723 +1.45(+3.44%)
Nov 02, 2023 42.34 42.55 41.81 42.12 441,096 +1.61(+3.97%)
Nov 01, 2023 40.14 40.59 39.96 40.51 246,422 +0.07(+0.17%)
Oct 31, 2023 40.52 40.60 40.22 40.44 760,369 -0.31(-0.76%)
Oct 30, 2023 40.72 40.89 40.29 40.75 1,052,636 +0.42(+1.04%)
Oct 27, 2023 40.48 40.64 40.10 40.33 278,357 -0.07(-0.17%)
Oct 26, 2023 40.51 40.68 40.16 40.40 627,534 -0.79(-1.93%)
Oct 25, 2023 41.05 41.77 40.89 41.19 408,113 -1.28(-3.00%)
Oct 24, 2023 42.81 43.24 42.16 42.47 263,154 -0.35(-0.82%)
Oct 23, 2023 42.23 43.22 42.13 42.82 148,506 +0.30(+0.71%)
Oct 20, 2023 42.78 42.95 42.51 42.52 225,943 -0.55(-1.28%)
Oct 19, 2023 43.42 43.65 42.92 43.07 181,922 +0.25(+0.58%)
Oct 18, 2023 43.11 43.29 42.75 42.82 198,952 -0.46(-1.06%)
Oct 17, 2023 42.45 43.45 42.36 43.28 463,425 -0.04(-0.09%)
Oct 16, 2023 42.76 43.37 42.75 43.32 419,655 +0.82(+1.93%)
Oct 13, 2023 42.88 42.95 42.38 42.50 150,339 -1.09(-2.50%)
Oct 12, 2023 44.63 44.66 43.43 43.59 122,985 -1.72(-3.80%)
Oct 11, 2023 45.41 45.61 45.07 45.31 222,128 +0.78(+1.75%)
Oct 10, 2023 45.64 46.08 44.49 44.53 249,256 -0.21(-0.47%)
Oct 09, 2023 44.22 44.75 44.08 44.74 252,280 -0.55(-1.21%)
Oct 06, 2023 44.07 45.42 43.85 45.29 241,638 +0.71(+1.59%)
Oct 05, 2023 44.22 44.65 44.17 44.58 130,012 +0.03(+0.07%)
Oct 04, 2023 44.70 44.71 43.97 44.55 230,447 +0.44(+1.00%)
Oct 03, 2023 44.19 44.32 43.93 44.11 109,328 -0.67(-1.50%)
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.