Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 49.81 49.99 48.75 49.52 389,327,232 +0.00(+0.00%)
Dec 28, 2023 49.64 49.88 49.41 49.52 246,258,544 +0.10(+0.21%)
Dec 27, 2023 49.51 49.68 49.08 49.41 233,279,088 +0.14(+0.28%)
Dec 26, 2023 48.96 49.60 48.95 49.27 243,785,360 +0.45(+0.92%)
Dec 22, 2023 49.19 49.38 48.46 48.83 252,533,856 -0.16(-0.33%)
Dec 21, 2023 48.81 49.09 48.41 48.99 300,052,160 +0.88(+1.83%)
Dec 20, 2023 49.65 49.99 48.09 48.11 396,362,080 -1.49(-3.01%)
Dec 19, 2023 49.42 49.70 48.89 49.60 463,862,912 -0.47(-0.94%)
Dec 18, 2023 49.40 50.43 49.15 50.07 412,147,168 +1.19(+2.43%)
Dec 15, 2023 48.19 49.40 48.12 48.89 480,731,424 +0.54(+1.12%)
Dec 14, 2023 48.39 48.67 47.42 48.35 390,559,104 +0.26(+0.54%)
Dec 13, 2023 47.62 48.59 47.60 48.08 445,514,592 +0.43(+0.90%)
Dec 12, 2023 46.04 47.66 46.04 47.65 372,095,808 +1.03(+2.21%)
Dec 11, 2023 47.49 47.53 45.58 46.62 509,026,336 -0.88(-1.85%)
Dec 08, 2023 46.59 47.74 46.55 47.50 359,254,912 +0.91(+1.95%)
Dec 07, 2023 45.70 46.62 45.60 46.59 350,104,608 +1.09(+2.40%)
Dec 06, 2023 47.21 47.38 45.41 45.50 379,399,296 -1.06(-2.28%)
Dec 05, 2023 45.46 46.60 45.27 46.56 370,087,872 +1.06(+2.32%)
Dec 04, 2023 46.07 46.07 45.01 45.51 436,790,976 -1.25(-2.68%)
Dec 01, 2023 46.52 47.20 46.18 46.76 369,352,896 -0.01(-0.01%)
Nov 30, 2023 48.02 48.11 46.42 46.77 525,377,408 -1.37(-2.85%)
Nov 29, 2023 48.37 48.76 47.86 48.14 381,531,104 +0.32(+0.67%)
Nov 28, 2023 48.23 48.32 47.47 47.82 400,935,104 -0.42(-0.87%)
Nov 27, 2023 47.80 48.53 47.65 48.24 394,959,616 +0.47(+0.98%)
Nov 24, 2023 48.47 48.92 47.74 47.77 294,689,920 -0.94(-1.93%)
Nov 22, 2023 49.85 50.33 47.69 48.71 901,052,544 -1.23(-2.46%)
Nov 21, 2023 50.12 50.51 49.22 49.94 554,429,824 -0.47(-0.92%)
Nov 20, 2023 49.31 50.54 49.18 50.40 414,213,664 +1.11(+2.25%)
Nov 17, 2023 49.52 49.71 49.00 49.29 325,934,720 -0.18(-0.37%)
Nov 16, 2023 48.67 49.52 48.33 49.48 338,953,024 +0.59(+1.21%)
Nov 15, 2023 49.93 49.96 48.20 48.88 474,473,952 -0.77(-1.55%)
Nov 14, 2023 49.68 49.83 49.04 49.65 415,788,768 +1.04(+2.13%)
Nov 13, 2023 48.32 49.11 48.09 48.62 384,205,216 +0.29(+0.59%)
Nov 10, 2023 47.50 48.47 47.28 48.33 422,510,592 +1.38(+2.95%)
Nov 09, 2023 47.46 48.23 46.75 46.95 539,746,880 +0.38(+0.81%)
Nov 08, 2023 46.10 46.86 45.96 46.57 345,898,112 +0.62(+1.35%)
Nov 07, 2023 45.71 46.21 45.15 45.95 342,580,256 +0.20(+0.45%)
Nov 06, 2023 45.28 45.93 44.89 45.75 399,971,680 +0.75(+1.66%)
Nov 03, 2023 44.02 45.30 43.72 45.00 424,651,616 +1.50(+3.45%)
Nov 02, 2023 43.32 43.88 42.89 43.50 408,614,688 +1.18(+2.79%)
Nov 01, 2023 40.88 42.38 40.87 42.32 436,765,760 +1.54(+3.79%)
Oct 31, 2023 40.45 40.88 39.23 40.78 517,458,016 -0.38(-0.93%)
Oct 30, 2023 41.08 42.28 40.48 41.16 387,811,616 +0.66(+1.63%)
Oct 27, 2023 41.13 41.20 40.01 40.50 416,824,384 +0.17(+0.43%)
Oct 26, 2023 41.85 42.25 39.88 40.32 539,724,928 -1.45(-3.48%)
Oct 25, 2023 43.39 43.65 41.55 41.77 397,444,000 -1.88(-4.31%)
Oct 24, 2023 43.07 43.69 42.69 43.66 400,930,112 +0.69(+1.60%)
Oct 23, 2023 41.23 43.24 40.94 42.97 480,147,808 +1.59(+3.84%)
Oct 20, 2023 41.89 42.47 41.07 41.38 478,052,960 -0.71(-1.70%)
Oct 19, 2023 42.81 43.29 41.88 42.10 500,613,312 -0.09(-0.23%)
Oct 18, 2023 42.59 43.21 41.82 42.19 626,690,112 -1.74(-3.96%)
Oct 17, 2023 44.00 44.75 42.48 43.93 811,094,976 -2.16(-4.68%)
Oct 16, 2023 45.06 46.22 45.16 46.09 374,816,896 +0.63(+1.39%)
Oct 13, 2023 46.96 47.11 45.28 45.46 475,478,336 -1.48(-3.16%)
Oct 12, 2023 46.77 47.60 46.33 46.94 481,000,384 +0.14(+0.30%)
Oct 11, 2023 46.19 46.85 46.05 46.80 377,317,344 +1.01(+2.20%)
Oct 10, 2023 45.31 46.25 45.08 45.79 368,127,552 +0.52(+1.16%)
Oct 09, 2023 44.84 45.60 44.36 45.27 409,318,688 -0.49(-1.07%)
Oct 06, 2023 44.19 45.78 44.02 45.76 434,485,376 +1.07(+2.40%)
Oct 05, 2023 44.05 44.90 43.88 44.68 393,145,248 +0.65(+1.47%)
Oct 04, 2023 43.74 44.14 43.29 44.04 361,506,144 +0.52(+1.20%)
Oct 03, 2023 44.80 45.13 43.24 43.51 470,338,624 -1.26(-2.82%)
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.