Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 44.36 44.36 42.86 43.74 43,928,372 -0.96(-2.15%)
Nov 30, 2023 44.65 45.09 44.41 44.70 46,251,732 -0.24(-0.53%)
Nov 29, 2023 44.60 45.34 44.60 44.94 38,971,448 +0.71(+1.61%)
Nov 28, 2023 43.69 44.38 43.66 44.23 24,541,392 +0.15(+0.34%)
Nov 27, 2023 43.65 44.55 43.65 44.08 33,318,980 +0.12(+0.27%)
Nov 24, 2023 43.68 44.00 43.61 43.96 13,037,130 +0.29(+0.66%)
Nov 22, 2023 44.03 44.63 43.54 43.67 31,490,548 +0.03(+0.07%)
Nov 21, 2023 44.50 44.66 43.30 43.64 37,216,624 -1.10(-2.46%)
Nov 20, 2023 43.78 44.93 43.78 44.74 44,564,948 +0.93(+2.12%)
Nov 17, 2023 42.91 43.81 42.56 43.81 49,850,460 +0.46(+1.06%)
Nov 16, 2023 41.00 43.40 40.84 43.35 86,458,200 +2.74(+6.75%)
Nov 15, 2023 39.58 40.84 39.59 40.61 47,351,252 +1.20(+3.04%)
Nov 14, 2023 38.80 39.49 38.07 39.41 45,437,988 +1.18(+3.09%)
Nov 13, 2023 38.35 38.56 38.14 38.23 24,552,796 -0.63(-1.62%)
Nov 10, 2023 38.24 38.99 38.24 38.86 38,871,284 +1.06(+2.80%)
Nov 09, 2023 38.05 38.52 37.77 37.80 48,932,124 -0.12(-0.32%)
Nov 08, 2023 38.85 38.89 37.75 37.92 33,460,724 -0.85(-2.19%)
Nov 07, 2023 38.24 38.90 37.98 38.77 32,035,500 +0.82(+2.16%)
Nov 06, 2023 38.02 38.20 37.85 37.95 23,808,320 -0.06(-0.17%)
Nov 03, 2023 37.88 38.19 37.54 38.02 30,603,046 +0.44(+1.17%)
Nov 02, 2023 37.46 37.70 36.79 37.58 35,520,356 +0.41(+1.10%)
Nov 01, 2023 36.38 37.19 36.16 37.17 41,830,016 +0.79(+2.16%)
Oct 31, 2023 35.54 36.45 35.50 36.38 41,293,068 +0.81(+2.27%)
Oct 30, 2023 35.35 35.93 34.81 35.57 36,772,884 +0.15(+0.42%)
Oct 27, 2023 34.55 36.59 34.49 35.42 84,411,240 +3.01(+9.29%)
Oct 26, 2023 32.78 33.11 32.04 32.41 59,172,760 -0.31(-0.94%)
Oct 25, 2023 34.07 34.34 32.44 32.72 44,792,980 -1.75(-5.09%)
Oct 24, 2023 33.53 34.60 33.53 34.48 52,841,248 +0.74(+2.19%)
Oct 23, 2023 34.49 35.07 33.28 33.74 54,087,400 -1.07(-3.06%)
Oct 20, 2023 35.53 36.16 34.76 34.81 32,409,546 -0.75(-2.10%)
Oct 19, 2023 35.84 36.24 35.40 35.55 29,292,504 +0.03(+0.08%)
Oct 18, 2023 35.40 35.90 35.33 35.52 22,153,056 -0.42(-1.16%)
Oct 17, 2023 35.80 36.23 34.96 35.94 25,070,250 -0.50(-1.37%)
Oct 16, 2023 36.02 36.82 36.02 36.44 29,649,642 +0.59(+1.64%)
Oct 13, 2023 36.62 36.67 35.74 35.85 28,501,852 -0.87(-2.36%)
Oct 12, 2023 36.68 37.10 36.27 36.72 23,703,796 -0.04(-0.11%)
Oct 11, 2023 36.50 36.91 36.26 36.76 19,355,440 +0.45(+1.24%)
Oct 10, 2023 36.02 36.62 35.69 36.31 24,116,612 +0.37(+1.03%)
Oct 09, 2023 35.58 36.05 35.38 35.94 19,433,918 -0.13(-0.36%)
Oct 06, 2023 35.75 36.34 35.06 36.07 33,371,656 +0.30(+0.84%)
Oct 05, 2023 35.85 35.98 35.48 35.77 25,851,014 -0.04(-0.11%)
Oct 04, 2023 36.40 36.40 35.21 35.81 39,967,716 +0.24(+0.67%)
Oct 03, 2023 35.14 36.42 35.15 35.57 45,404,124 +0.23(+0.65%)
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.