Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 49.55 49.72 49.30 49.44 2,688,194 -0.15(-0.31%)
Dec 28, 2023 49.66 49.69 49.40 49.59 2,094,062 -0.01(-0.03%)
Dec 27, 2023 49.70 49.70 49.43 49.61 2,487,570 -0.01(-0.02%)
Dec 26, 2023 49.34 49.75 49.34 49.62 1,915,595 +0.24(+0.48%)
Dec 22, 2023 49.28 49.53 49.18 49.38 4,076,115 +0.36(+0.73%)
Dec 21, 2023 48.88 49.09 48.51 49.02 4,595,671 +0.50(+1.04%)
Dec 20, 2023 48.96 49.05 48.49 48.51 8,578,723 -0.63(-1.29%)
Dec 19, 2023 49.29 49.35 49.02 49.15 4,142,585 -0.00(-0.01%)
Dec 18, 2023 49.33 49.44 48.86 49.15 5,012,270 -0.30(-0.62%)
Dec 15, 2023 49.30 49.78 49.22 49.46 11,306,931 +0.23(+0.48%)
Dec 14, 2023 48.29 49.25 48.16 49.22 8,143,512 +1.34(+2.79%)
Dec 13, 2023 47.70 48.21 47.52 47.89 6,693,956 +0.33(+0.70%)
Dec 12, 2023 47.45 47.75 47.31 47.55 4,576,788 +0.11(+0.23%)
Dec 11, 2023 46.65 47.51 46.65 47.44 7,752,538 +1.00(+2.16%)
Dec 08, 2023 46.04 46.55 45.97 46.44 11,808,041 +0.37(+0.81%)
Dec 07, 2023 45.97 46.14 45.75 46.07 4,080,264 +0.12(+0.27%)
Dec 06, 2023 45.83 46.18 45.75 45.94 7,079,834 +0.45(+1.00%)
Dec 05, 2023 45.58 45.70 45.30 45.49 7,053,206 -0.27(-0.60%)
Dec 04, 2023 45.62 45.93 45.49 45.77 6,330,574 -0.20(-0.44%)
Dec 01, 2023 45.52 46.09 45.40 45.97 8,605,910 +0.64(+1.42%)
Nov 30, 2023 45.07 45.41 44.84 45.33 7,680,101 +0.40(+0.90%)
Nov 29, 2023 45.08 45.22 44.85 44.92 3,580,702 +0.13(+0.30%)
Nov 28, 2023 44.83 45.02 44.74 44.79 4,113,823 -0.10(-0.23%)
Nov 27, 2023 44.84 45.10 44.65 44.89 5,885,838 -0.12(-0.27%)
Nov 24, 2023 44.87 45.01 44.80 45.01 1,787,095 +0.13(+0.30%)
Nov 22, 2023 44.78 45.04 44.66 44.88 4,300,403 +0.21(+0.47%)
Nov 21, 2023 44.62 44.83 44.55 44.67 4,146,068 +0.06(+0.13%)
Nov 20, 2023 44.60 44.79 44.35 44.61 4,136,717 -0.07(-0.17%)
Nov 17, 2023 44.83 44.83 44.54 44.68 6,466,992 +0.07(+0.17%)
Nov 16, 2023 44.48 44.87 44.28 44.61 4,790,557 +0.25(+0.57%)
Nov 15, 2023 44.36 44.71 44.26 44.36 4,729,354 +0.16(+0.37%)
Nov 14, 2023 43.59 44.35 43.35 44.19 6,001,980 +1.17(+2.71%)
Nov 13, 2023 43.14 43.17 42.89 43.03 3,919,542 -0.12(-0.28%)
Nov 10, 2023 42.67 43.20 42.39 43.14 4,464,362 +0.77(+1.82%)
Nov 09, 2023 42.84 42.91 42.29 42.37 4,277,055 -0.05(-0.12%)
Nov 08, 2023 42.24 42.46 41.96 42.42 3,977,289 +0.32(+0.76%)
Nov 07, 2023 41.88 42.35 41.80 42.10 3,626,208 +0.08(+0.20%)
Nov 06, 2023 42.39 42.44 41.81 42.02 4,029,685 -0.21(-0.50%)
Nov 03, 2023 41.80 42.42 41.71 42.23 5,362,218 +0.83(+2.01%)
Nov 02, 2023 40.88 41.45 40.88 41.40 6,178,316 +0.73(+1.80%)
Nov 01, 2023 40.19 40.72 40.04 40.66 5,805,161 +0.54(+1.34%)
Oct 31, 2023 39.77 40.26 39.60 40.13 5,583,626 +0.28(+0.71%)
Oct 30, 2023 39.85 40.07 39.40 39.84 5,953,153 +0.33(+0.84%)
Oct 27, 2023 39.75 40.05 39.33 39.51 4,327,351 -0.44(-1.11%)
Oct 26, 2023 40.13 40.40 39.58 39.95 8,202,733 +0.27(+0.68%)
Oct 25, 2023 39.52 40.08 39.19 39.68 10,836,558 +0.20(+0.50%)
Oct 24, 2023 39.66 39.81 39.25 39.48 5,579,059 +0.04(+0.10%)
Oct 23, 2023 39.60 40.04 39.36 39.44 6,554,548 -0.34(-0.85%)
Oct 20, 2023 40.32 40.32 39.66 39.78 5,790,122 -0.51(-1.27%)
Oct 19, 2023 40.62 40.82 40.05 40.30 6,198,591 -0.32(-0.80%)
Oct 18, 2023 41.29 41.35 40.61 40.62 5,553,450 -1.06(-2.53%)
Oct 17, 2023 41.29 41.78 41.18 41.68 4,999,239 +0.14(+0.34%)
Oct 16, 2023 41.24 41.75 41.11 41.54 5,607,205 +0.74(+1.81%)
Oct 13, 2023 41.67 41.69 40.47 40.80 8,374,124 -1.12(-2.66%)
Oct 12, 2023 42.42 42.43 41.57 41.91 5,885,015 -0.25(-0.59%)
Oct 11, 2023 41.68 42.22 41.68 42.16 5,394,331 +0.59(+1.41%)
Oct 10, 2023 41.66 41.97 41.51 41.58 5,466,769 +0.17(+0.42%)
Oct 09, 2023 41.12 41.54 40.91 41.40 4,191,315 -0.13(-0.31%)
Oct 06, 2023 41.02 41.75 40.94 41.53 4,839,099 +0.36(+0.88%)
Oct 05, 2023 41.74 42.18 40.88 41.17 4,145,524 -0.35(-0.84%)
Oct 04, 2023 41.05 41.60 40.91 41.52 4,165,349 +0.58(+1.41%)
Oct 03, 2023 41.02 41.34 40.80 40.94 4,757,191 -0.23(-0.57%)
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.