Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 46.00 46.82 46.00 46.43 1,674,317 +0.72(+1.58%)
Nov 28, 2023 45.27 46.03 44.85 45.71 1,488,412 +0.35(+0.77%)
Nov 27, 2023 45.89 45.90 45.23 45.36 1,180,043 -0.79(-1.71%)
Nov 24, 2023 45.79 46.20 45.54 46.15 482,078 +0.53(+1.16%)
Nov 22, 2023 45.06 46.01 45.05 45.62 1,341,588 +0.54(+1.20%)
Nov 21, 2023 44.35 45.37 43.74 45.08 1,830,504 +0.41(+0.92%)
Nov 20, 2023 45.27 45.30 44.20 44.67 1,359,339 -0.48(-1.06%)
Nov 17, 2023 45.64 45.66 44.69 45.15 1,183,332 +0.02(+0.04%)
Nov 16, 2023 46.73 46.96 44.71 45.13 1,502,246 -1.70(-3.63%)
Nov 15, 2023 45.21 47.20 45.21 46.83 3,188,636 +1.71(+3.79%)
Nov 14, 2023 43.91 45.72 43.86 45.12 1,777,008 +2.24(+5.22%)
Nov 13, 2023 43.00 43.42 42.69 42.88 2,154,961 -0.23(-0.53%)
Nov 10, 2023 43.21 43.37 42.66 43.11 1,688,854 -0.15(-0.35%)
Nov 09, 2023 44.30 44.53 43.22 43.26 1,758,990 -0.78(-1.77%)
Nov 08, 2023 45.48 45.50 43.98 44.04 2,357,789 -1.40(-3.08%)
Nov 07, 2023 45.50 46.03 45.40 45.44 1,592,188 -0.39(-0.85%)
Nov 06, 2023 47.10 47.38 45.63 45.83 1,932,673 -1.11(-2.36%)
Nov 03, 2023 47.31 47.83 46.54 46.94 1,997,264 +0.43(+0.92%)
Nov 02, 2023 46.50 47.53 46.19 46.51 1,843,190 +0.48(+1.04%)
Nov 01, 2023 45.01 46.28 44.66 46.03 2,261,017 +0.88(+1.95%)
Oct 31, 2023 44.28 45.68 43.29 45.15 4,885,288 +0.81(+1.83%)
Oct 30, 2023 45.50 46.58 44.01 44.34 4,881,829 -0.79(-1.75%)
Oct 27, 2023 47.60 47.63 44.81 45.13 3,663,171 -2.49(-5.23%)
Oct 26, 2023 45.84 49.50 45.65 47.62 7,835,250 -6.28(-11.65%)
Oct 25, 2023 53.76 54.00 52.93 53.90 1,815,667 -0.24(-0.44%)
Oct 24, 2023 53.45 54.39 53.38 54.14 1,434,682 +0.78(+1.46%)
Oct 23, 2023 54.76 54.76 53.16 53.36 1,757,114 -1.83(-3.32%)
Oct 20, 2023 55.54 55.87 54.22 55.19 1,428,677 -0.55(-0.99%)
Oct 19, 2023 57.05 57.17 55.61 55.74 975,378 -1.37(-2.40%)
Oct 18, 2023 57.20 57.46 56.62 57.11 1,068,589 -0.39(-0.68%)
Oct 17, 2023 55.72 58.09 55.42 57.50 2,309,847 +1.57(+2.80%)
Oct 16, 2023 55.58 56.52 55.02 55.94 1,383,266 +0.82(+1.48%)
Oct 13, 2023 54.53 55.32 54.03 55.12 1,705,762 +0.34(+0.63%)
Oct 12, 2023 57.33 57.43 54.40 54.78 2,472,374 -2.56(-4.46%)
Oct 11, 2023 58.73 58.98 56.93 57.33 1,824,896 -1.30(-2.22%)
Oct 10, 2023 57.89 59.14 57.83 58.63 1,725,211 +0.81(+1.40%)
Oct 09, 2023 57.81 57.92 56.94 57.83 1,156,301 -0.02(-0.03%)
Oct 06, 2023 58.61 58.80 56.85 57.85 1,843,153 -1.13(-1.92%)
Oct 05, 2023 61.18 61.18 58.93 58.98 1,516,239 -2.34(-3.82%)
Oct 04, 2023 61.92 62.32 60.90 61.32 1,524,149 -0.69(-1.11%)
Oct 03, 2023 63.05 63.21 61.74 62.01 1,893,165 -1.27(-2.01%)
Oct 02, 2023 64.76 64.89 63.10 63.28 1,477,426 -1.83(-2.81%)
Sep 29, 2023 65.08 65.56 64.66 65.11 1,011,860 +0.55(+0.85%)
Sep 28, 2023 63.72 64.63 63.58 64.56 1,169,500 +0.58(+0.91%)
Sep 27, 2023 65.51 65.66 63.70 63.98 1,906,355 -0.28(-0.43%)
Sep 26, 2023 65.06 65.41 64.21 64.26 929,267 -1.37(-2.09%)
Sep 25, 2023 64.22 65.97 64.60 65.62 1,483,409 +1.41(+2.19%)
Sep 22, 2023 65.49 65.84 64.15 64.22 1,049,047 -1.24(-1.89%)
Sep 21, 2023 65.28 66.02 65.19 65.46 874,115 -0.17(-0.26%)
Sep 20, 2023 65.23 66.25 65.23 65.62 1,006,883 +0.37(+0.57%)
Sep 19, 2023 64.83 65.49 64.69 65.25 960,590 +0.27(+0.41%)
Sep 18, 2023 65.44 65.86 64.76 64.98 1,524,046 -0.35(-0.54%)
Sep 15, 2023 66.36 66.64 65.22 65.34 3,955,646 -1.73(-2.58%)
Sep 14, 2023 68.40 68.53 67.05 67.07 1,705,496 -1.03(-1.52%)
Sep 13, 2023 69.24 69.50 67.86 68.10 1,793,207 -1.16(-1.68%)
Sep 12, 2023 68.93 69.81 68.66 69.27 1,158,825 +0.60(+0.87%)
Sep 11, 2023 69.13 69.82 68.44 68.67 1,424,878 -0.19(-0.27%)
Sep 08, 2023 69.15 69.33 68.53 68.85 1,983,409 -0.40(-0.58%)
Sep 07, 2023 71.33 71.40 68.44 69.26 2,880,151 -2.53(-3.52%)
Sep 06, 2023 71.51 72.43 71.33 71.79 2,411,630 +0.28(+0.39%)
Sep 05, 2023 71.53 71.78 70.44 71.51 2,247,867 -0.15(-0.21%)
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.