Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 44.06 44.49 43.82 44.11 46,871,172 -0.24(-0.53%)
Nov 29, 2023 44.01 44.74 44.01 44.35 39,493,388 +0.70(+1.61%)
Nov 28, 2023 43.11 43.80 43.08 43.65 24,870,070 +0.15(+0.34%)
Nov 27, 2023 43.07 43.96 43.07 43.50 33,765,216 +0.12(+0.27%)
Nov 24, 2023 43.10 43.42 43.03 43.38 13,211,734 +0.29(+0.66%)
Nov 22, 2023 43.45 44.04 42.96 43.09 31,912,296 +0.03(+0.07%)
Nov 21, 2023 43.91 44.07 42.73 43.06 37,715,060 -1.09(-2.46%)
Nov 20, 2023 43.20 44.34 43.20 44.15 45,161,800 +0.92(+2.12%)
Nov 17, 2023 42.34 43.23 42.00 43.23 50,518,100 +0.45(+1.06%)
Nov 16, 2023 40.46 42.82 40.30 42.78 87,616,120 +2.70(+6.75%)
Nov 15, 2023 39.06 40.30 39.06 40.07 47,985,420 +1.18(+3.04%)
Nov 14, 2023 38.29 38.97 37.57 38.89 46,046,532 +1.16(+3.09%)
Nov 13, 2023 37.84 38.06 37.64 37.72 24,881,628 -0.62(-1.62%)
Nov 10, 2023 37.73 38.47 37.73 38.35 39,391,880 +1.05(+2.80%)
Nov 09, 2023 37.55 38.01 37.27 37.30 49,587,464 -0.12(-0.32%)
Nov 08, 2023 38.34 38.38 37.25 37.42 33,908,860 -0.84(-2.19%)
Nov 07, 2023 37.73 38.39 37.48 38.26 32,464,546 +0.81(+2.16%)
Nov 06, 2023 37.52 37.70 37.35 37.45 24,127,180 -0.06(-0.17%)
Nov 03, 2023 37.37 37.69 37.05 37.51 31,012,908 +0.43(+1.17%)
Nov 02, 2023 36.96 37.20 36.30 37.08 35,996,076 +0.40(+1.10%)
Nov 01, 2023 35.90 36.70 35.68 36.68 42,390,240 +0.78(+2.16%)
Oct 31, 2023 35.07 35.97 35.03 35.90 41,846,100 +0.80(+2.27%)
Oct 30, 2023 34.88 35.46 34.35 35.10 37,265,380 +0.15(+0.42%)
Oct 27, 2023 34.09 36.11 34.03 34.96 85,541,752 +2.97(+9.29%)
Oct 26, 2023 32.35 32.67 31.62 31.98 59,965,252 -0.30(-0.94%)
Oct 25, 2023 33.62 33.88 32.01 32.29 45,392,888 -1.73(-5.09%)
Oct 24, 2023 33.09 34.14 33.09 34.02 53,548,944 +0.73(+2.19%)
Oct 23, 2023 34.03 34.61 32.84 33.29 54,811,784 -1.05(-3.06%)
Oct 20, 2023 35.06 35.68 34.30 34.35 32,843,602 -0.74(-2.10%)
Oct 19, 2023 35.37 35.76 34.94 35.08 29,684,814 +0.03(+0.08%)
Oct 18, 2023 34.94 35.43 34.87 35.05 22,449,750 -0.41(-1.16%)
Oct 17, 2023 35.33 35.75 34.49 35.47 25,406,012 -0.49(-1.37%)
Oct 16, 2023 35.55 36.33 35.55 35.96 30,046,736 +0.58(+1.64%)
Oct 13, 2023 36.14 36.18 35.27 35.38 28,883,574 -0.86(-2.36%)
Oct 12, 2023 36.19 36.61 35.79 36.23 24,021,258 -0.04(-0.11%)
Oct 11, 2023 36.02 36.42 35.78 36.27 19,614,666 +0.44(+1.24%)
Oct 10, 2023 35.55 36.14 35.22 35.83 24,439,604 +0.36(+1.03%)
Oct 09, 2023 35.11 35.58 34.92 35.47 19,694,194 -0.13(-0.36%)
Oct 06, 2023 35.28 35.86 34.60 35.59 33,818,600 +0.30(+0.84%)
Oct 05, 2023 35.38 35.51 35.01 35.30 26,197,234 -0.04(-0.11%)
Oct 04, 2023 35.92 35.92 34.74 35.34 40,502,996 +0.24(+0.67%)
Oct 03, 2023 34.68 35.94 34.68 35.10 46,012,216 +0.23(+0.65%)
Oct 02, 2023 35.02 35.38 34.40 34.88 26,520,530 -0.09(-0.25%)
Sep 29, 2023 35.06 35.32 34.58 34.97 29,250,278 +0.36(+1.05%)
Sep 28, 2023 34.08 35.07 33.81 34.60 32,800,208 +0.56(+1.65%)
Sep 27, 2023 33.36 34.25 33.32 34.04 45,107,800 +0.77(+2.31%)
Sep 26, 2023 33.58 34.21 33.09 33.27 34,756,540 -0.45(-1.34%)
Sep 25, 2023 33.44 33.76 33.43 33.73 22,089,432 +0.11(+0.32%)
Sep 22, 2023 34.24 34.31 33.58 33.62 29,730,682 -0.46(-1.36%)
Sep 21, 2023 34.00 34.67 33.89 34.08 45,989,092 -0.04(-0.12%)
Sep 20, 2023 35.62 35.65 34.06 34.12 58,607,028 -1.62(-4.54%)
Sep 19, 2023 37.41 37.47 35.43 35.74 54,145,220 -1.62(-4.34%)
Sep 18, 2023 37.00 37.76 36.89 37.37 29,810,384 +0.11(+0.29%)
Sep 15, 2023 37.79 37.89 37.00 37.26 70,033,296 -0.78(-2.04%)
Sep 14, 2023 38.17 38.26 37.66 38.03 31,120,728 -0.04(-0.10%)
Sep 13, 2023 38.16 38.51 37.62 38.07 36,048,460 -0.15(-0.39%)
Sep 12, 2023 38.01 39.41 38.01 38.22 56,239,744 +0.27(+0.70%)
Sep 11, 2023 37.61 38.10 37.22 37.96 36,950,728 +0.57(+1.53%)
Sep 08, 2023 37.49 38.19 37.09 37.38 45,005,484 -0.17(-0.45%)
Sep 07, 2023 36.22 37.71 36.15 37.55 68,775,800 +1.18(+3.24%)
Sep 06, 2023 35.96 36.43 35.44 36.37 40,298,720 +0.27(+0.74%)
Sep 05, 2023 35.98 36.79 35.86 36.11 44,098,856 +0.10(+0.27%)
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.