Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 48.36 48.58 48.22 48.23 11,974,710 -0.25(-0.53%)
Dec 28, 2023 48.15 48.65 48.10 48.48 10,075,001 +0.15(+0.30%)
Dec 27, 2023 48.41 48.57 48.16 48.34 12,792,754 -0.30(-0.62%)
Dec 26, 2023 48.17 48.67 48.04 48.64 9,038,677 +0.45(+0.94%)
Dec 22, 2023 48.66 48.86 48.10 48.19 10,665,182 -0.26(-0.55%)
Dec 21, 2023 48.62 48.83 48.14 48.45 11,343,868 +0.11(+0.22%)
Dec 20, 2023 48.83 49.55 48.30 48.35 20,796,024 -0.73(-1.50%)
Dec 19, 2023 48.67 49.31 48.32 49.08 21,001,316 +0.42(+0.87%)
Dec 18, 2023 49.39 49.46 48.53 48.66 23,615,542 -0.64(-1.29%)
Dec 15, 2023 49.09 49.75 48.91 49.30 45,086,032 -0.20(-0.40%)
Dec 14, 2023 47.46 49.53 47.46 49.49 41,948,136 +2.69(+5.76%)
Dec 13, 2023 45.55 46.81 45.42 46.80 26,918,070 +1.26(+2.78%)
Dec 12, 2023 45.01 45.82 44.89 45.53 20,219,158 +0.46(+1.02%)
Dec 11, 2023 44.98 45.29 44.65 45.07 21,542,444 -0.10(-0.22%)
Dec 08, 2023 44.45 45.40 44.21 45.17 20,654,328 +0.69(+1.54%)
Dec 07, 2023 43.89 44.52 43.75 44.49 19,171,882 +0.88(+2.02%)
Dec 06, 2023 43.90 44.34 43.54 43.60 19,307,352 +0.01(+0.02%)
Dec 05, 2023 44.04 44.06 43.52 43.59 14,829,165 -0.62(-1.40%)
Dec 04, 2023 43.81 44.42 43.62 44.21 13,699,836 +0.10(+0.22%)
Dec 01, 2023 43.61 44.32 43.49 44.11 18,488,366 +0.42(+0.96%)
Nov 30, 2023 42.93 43.85 42.60 43.69 23,947,010 +0.79(+1.85%)
Nov 29, 2023 42.81 43.25 42.75 42.90 17,089,166 +0.40(+0.95%)
Nov 28, 2023 42.10 42.58 41.93 42.50 15,645,507 +0.34(+0.81%)
Nov 27, 2023 41.78 42.16 41.66 42.15 16,037,399 +0.10(+0.23%)
Nov 24, 2023 41.94 42.24 41.87 42.06 5,395,869 +0.14(+0.33%)
Nov 22, 2023 41.80 41.97 41.55 41.92 12,105,974 +0.18(+0.42%)
Nov 21, 2023 41.78 41.86 41.30 41.74 16,407,858 -0.19(-0.44%)
Nov 20, 2023 42.00 42.09 41.65 41.93 10,582,276 -0.17(-0.40%)
Nov 17, 2023 41.97 42.12 41.59 42.09 14,179,450 +0.42(+1.01%)
Nov 16, 2023 41.96 42.09 41.14 41.67 17,279,102 -0.30(-0.72%)
Nov 15, 2023 41.22 42.16 41.22 41.98 17,622,234 +0.74(+1.81%)
Nov 14, 2023 40.66 41.53 40.63 41.23 20,595,682 +1.28(+3.21%)
Nov 13, 2023 39.92 40.23 39.71 39.95 12,407,866 -0.12(-0.29%)
Nov 10, 2023 39.81 40.13 39.55 40.07 15,009,647 +0.48(+1.21%)
Nov 09, 2023 40.46 40.55 39.46 39.59 14,292,813 -0.57(-1.42%)
Nov 08, 2023 40.24 40.36 39.62 40.15 19,817,728 -0.06(-0.15%)
Nov 07, 2023 40.35 40.37 39.92 40.21 14,109,669 -0.29(-0.73%)
Nov 06, 2023 40.95 40.95 40.32 40.51 15,458,672 -0.27(-0.67%)
Nov 03, 2023 40.34 41.02 40.24 40.78 16,479,299 +1.09(+2.74%)
Nov 02, 2023 38.94 39.72 38.60 39.69 20,408,880 +1.22(+3.18%)
Nov 01, 2023 38.81 38.83 38.15 38.47 20,437,342 -0.16(-0.40%)
Oct 31, 2023 38.50 38.66 38.11 38.62 12,272,307 +0.33(+0.86%)
Oct 30, 2023 37.97 38.45 37.58 38.29 14,561,122 +0.65(+1.73%)
Oct 27, 2023 38.25 38.28 37.51 37.64 13,985,540 -0.86(-2.24%)
Oct 26, 2023 37.90 38.82 37.86 38.51 15,937,645 +0.60(+1.59%)
Oct 25, 2023 37.95 38.08 37.46 37.91 14,256,343 -0.24(-0.64%)
Oct 24, 2023 38.48 38.68 38.11 38.15 15,543,681 -0.19(-0.51%)
Oct 23, 2023 39.10 39.22 38.28 38.34 14,193,853 -0.77(-1.96%)
Oct 20, 2023 39.87 39.91 38.79 39.11 18,017,740 -0.88(-2.21%)
Oct 19, 2023 40.29 41.00 39.97 39.99 16,596,746 -0.34(-0.84%)
Oct 18, 2023 40.50 40.73 40.16 40.33 16,526,590 -0.44(-1.07%)
Oct 17, 2023 40.23 41.15 40.23 40.77 17,485,294 +0.32(+0.79%)
Oct 16, 2023 40.28 40.95 40.21 40.45 18,962,426 +0.67(+1.68%)
Oct 13, 2023 39.65 40.44 39.30 39.78 28,925,786 +1.18(+3.07%)
Oct 12, 2023 38.55 38.86 38.19 38.60 15,312,018 +0.05(+0.13%)
Oct 11, 2023 38.86 39.05 38.12 38.55 15,274,248 -0.13(-0.33%)
Oct 10, 2023 38.77 39.22 38.58 38.67 14,856,189 +0.12(+0.30%)
Oct 09, 2023 37.98 38.65 37.97 38.56 12,454,955 +0.01(+0.03%)
Oct 06, 2023 37.77 38.74 37.64 38.55 14,391,158 +0.38(+0.99%)
Oct 05, 2023 37.64 38.28 37.49 38.17 12,170,691 +0.32(+0.85%)
Oct 04, 2023 37.40 37.98 37.28 37.85 14,764,304 +0.29(+0.78%)
Oct 03, 2023 38.25 38.33 37.36 37.56 19,823,202 -0.91(-2.37%)
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.