Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 48.34 48.74 48.31 48.55 3,280,821 +0.12(+0.24%)
Dec 28, 2023 47.93 48.80 47.93 48.43 4,129,050 +0.54(+1.13%)
Dec 27, 2023 48.59 48.59 47.30 47.89 3,285,236 -0.49(-1.02%)
Dec 26, 2023 48.34 48.63 48.24 48.38 2,955,448 +0.12(+0.25%)
Dec 22, 2023 48.09 48.32 47.65 48.26 3,779,508 +0.13(+0.27%)
Dec 21, 2023 47.64 48.14 47.27 48.13 3,442,348 +1.22(+2.61%)
Dec 20, 2023 48.45 48.55 46.89 46.91 4,451,038 -1.69(-3.47%)
Dec 19, 2023 47.42 48.61 47.23 48.60 7,312,213 +1.51(+3.21%)
Dec 18, 2023 47.24 47.63 46.98 47.09 3,909,842 -0.14(-0.29%)
Dec 15, 2023 48.03 48.20 46.98 47.23 7,325,271 -0.73(-1.52%)
Dec 14, 2023 48.34 48.70 47.65 47.96 7,276,074 -0.02(-0.04%)
Dec 13, 2023 47.09 48.19 46.62 47.98 6,425,830 +0.79(+1.67%)
Dec 12, 2023 47.11 47.34 46.66 47.19 5,737,084 +0.22(+0.46%)
Dec 11, 2023 45.78 47.01 45.77 46.97 6,129,160 +1.20(+2.63%)
Dec 08, 2023 44.21 45.87 44.00 45.77 6,076,115 +1.52(+3.43%)
Dec 07, 2023 44.32 44.63 44.05 44.25 4,079,039 +0.02(+0.04%)
Dec 06, 2023 44.54 44.97 44.18 44.23 5,553,237 -0.04(-0.09%)
Dec 05, 2023 44.65 44.85 44.08 44.27 5,223,130 -0.75(-1.67%)
Dec 04, 2023 46.17 46.26 44.82 45.02 5,405,857 -1.15(-2.50%)
Dec 01, 2023 45.50 46.35 45.50 46.17 10,409,511 +0.67(+1.47%)
Nov 30, 2023 44.89 45.86 44.64 45.50 26,314,046 +0.77(+1.72%)
Nov 29, 2023 45.35 45.89 44.41 44.73 28,717,460 -2.29(-4.87%)
Nov 28, 2023 47.89 47.93 46.96 47.02 5,358,359 -0.89(-1.85%)
Nov 27, 2023 48.02 48.11 47.52 47.91 4,295,510 -0.36(-0.74%)
Nov 24, 2023 48.57 48.57 48.09 48.26 2,311,415 -0.36(-0.73%)
Nov 22, 2023 49.04 49.29 48.47 48.62 2,317,234 -0.16(-0.32%)
Nov 21, 2023 48.15 48.98 48.15 48.77 2,318,118 +0.16(+0.32%)
Nov 20, 2023 48.47 48.91 47.96 48.62 3,726,166 +0.20(+0.41%)
Nov 17, 2023 48.85 49.00 48.30 48.42 3,474,601 -0.04(-0.08%)
Nov 16, 2023 48.48 48.98 48.27 48.46 4,350,917 -0.16(-0.32%)
Nov 15, 2023 48.98 49.78 48.42 48.62 4,238,545 -0.19(-0.38%)
Nov 14, 2023 47.82 48.88 47.58 48.80 4,291,795 +1.84(+3.91%)
Nov 13, 2023 46.72 47.06 46.35 46.97 3,137,872 -0.14(-0.29%)
Nov 10, 2023 46.39 47.18 45.78 47.11 4,355,869 -0.14(-0.29%)
Nov 09, 2023 47.80 47.95 47.12 47.25 2,707,469 -0.24(-0.50%)
Nov 08, 2023 47.74 48.19 47.46 47.48 2,736,148 -0.17(-0.35%)
Nov 07, 2023 48.02 48.12 47.51 47.65 3,499,107 -0.88(-1.81%)
Nov 06, 2023 48.22 49.03 48.01 48.53 3,946,490 +0.54(+1.13%)
Nov 03, 2023 48.28 48.67 47.90 47.99 3,829,084 +0.15(+0.31%)
Nov 02, 2023 46.66 48.00 46.60 47.84 4,518,075 +1.93(+4.19%)
Nov 01, 2023 46.61 47.00 45.40 45.91 5,116,632 -0.72(-1.54%)
Oct 31, 2023 46.66 46.96 46.28 46.63 4,716,156 -0.35(-0.75%)
Oct 30, 2023 46.81 47.20 46.60 46.98 4,308,252 +0.77(+1.66%)
Oct 27, 2023 47.16 47.34 46.18 46.22 4,899,371 -0.48(-1.03%)
Oct 26, 2023 46.42 47.02 46.02 46.70 6,016,973 +0.32(+0.70%)
Oct 25, 2023 46.45 47.42 46.24 46.37 5,184,270 -0.43(-0.92%)
Oct 24, 2023 46.02 47.14 45.98 46.81 5,651,039 +1.17(+2.56%)
Oct 23, 2023 44.26 46.22 44.06 45.64 5,975,657 +1.11(+2.49%)
Oct 20, 2023 45.25 45.59 44.50 44.53 4,075,129 -0.55(-1.22%)
Oct 19, 2023 45.32 46.09 44.47 45.08 10,846,329 +1.26(+2.87%)
Oct 18, 2023 44.25 44.51 43.43 43.82 4,963,451 -0.71(-1.59%)
Oct 17, 2023 44.28 45.06 44.27 44.53 3,928,296 -0.07(-0.15%)
Oct 16, 2023 44.31 44.91 43.80 44.60 3,734,168 +0.59(+1.34%)
Oct 13, 2023 44.91 45.09 43.73 44.01 3,503,413 -1.14(-2.52%)
Oct 12, 2023 45.72 45.83 44.68 45.15 4,117,349 -0.56(-1.23%)
Oct 11, 2023 45.55 45.96 45.30 45.71 3,387,675 +0.20(+0.43%)
Oct 10, 2023 45.18 46.17 45.12 45.51 4,100,330 +0.59(+1.31%)
Oct 09, 2023 45.34 45.38 43.57 44.92 4,184,814 +0.19(+0.42%)
Oct 06, 2023 43.38 45.20 43.34 44.73 5,202,148 +1.41(+3.24%)
Oct 05, 2023 43.40 43.80 43.00 43.33 5,435,954 -0.12(-0.27%)
Oct 04, 2023 43.89 44.24 43.08 43.45 4,228,252 -0.50(-1.14%)
Oct 03, 2023 44.28 45.02 43.87 43.95 4,264,086 -0.95(-2.12%)
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.