Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 48.51 49.17 48.42 48.89 17,620,032 +0.39(+0.80%)
Dec 07, 2023 47.94 48.76 47.78 48.50 14,868,468 +0.64(+1.34%)
Dec 06, 2023 47.80 49.12 47.78 47.86 33,968,712 +1.16(+2.48%)
Dec 05, 2023 47.01 47.38 46.41 46.70 14,808,361 -0.67(-1.41%)
Dec 04, 2023 46.79 47.48 46.70 47.37 19,346,836 +0.14(+0.30%)
Dec 01, 2023 46.00 47.26 45.89 47.23 20,089,004 +1.13(+2.45%)
Nov 30, 2023 45.79 46.16 45.58 46.10 16,324,867 +0.35(+0.77%)
Nov 29, 2023 45.23 46.02 45.16 45.75 14,021,388 +0.89(+1.98%)
Nov 28, 2023 45.03 45.04 44.55 44.86 14,063,699 -0.22(-0.49%)
Nov 27, 2023 44.96 45.19 44.86 45.08 14,668,044 -0.15(-0.33%)
Nov 24, 2023 44.89 45.52 44.84 45.23 5,940,983 +0.21(+0.47%)
Nov 22, 2023 45.31 45.32 44.84 45.02 9,441,489 -0.07(-0.16%)
Nov 21, 2023 45.12 45.33 44.70 45.09 14,462,862 -0.17(-0.38%)
Nov 20, 2023 45.28 45.74 45.20 45.26 19,670,288 -0.10(-0.22%)
Nov 17, 2023 44.94 45.39 44.65 45.36 15,588,968 +0.69(+1.54%)
Nov 16, 2023 44.76 45.10 44.32 44.67 14,813,052 -0.21(-0.47%)
Nov 15, 2023 44.48 45.22 44.48 44.88 18,755,292 +0.52(+1.17%)
Nov 14, 2023 43.11 44.77 43.10 44.36 26,216,632 +1.66(+3.89%)
Nov 13, 2023 41.96 42.91 41.93 42.70 16,330,717 +0.62(+1.47%)
Nov 10, 2023 41.70 42.15 41.47 42.08 11,915,950 +0.58(+1.40%)
Nov 09, 2023 42.08 42.28 41.28 41.50 19,127,036 -0.32(-0.77%)
Nov 08, 2023 41.85 42.16 41.53 41.82 14,759,187 -0.14(-0.33%)
Nov 07, 2023 41.70 42.16 41.65 41.96 11,461,391 -0.08(-0.19%)
Nov 06, 2023 42.37 42.37 41.76 42.04 20,827,360 -0.22(-0.52%)
Nov 03, 2023 41.56 42.47 41.54 42.26 20,410,788 +1.44(+3.53%)
Nov 02, 2023 39.48 40.84 39.42 40.82 23,573,802 +1.73(+4.42%)
Nov 01, 2023 39.03 39.33 38.78 39.09 16,337,061 +0.11(+0.28%)
Oct 31, 2023 38.54 39.02 38.42 38.98 16,585,298 +0.55(+1.44%)
Oct 30, 2023 38.06 38.47 37.92 38.43 22,058,304 +0.68(+1.80%)
Oct 27, 2023 38.83 38.87 37.68 37.75 20,948,926 -1.09(-2.80%)
Oct 26, 2023 38.01 39.24 37.98 38.84 25,535,390 +0.72(+1.89%)
Oct 25, 2023 38.20 38.35 37.76 38.12 15,921,163 -0.32(-0.82%)
Oct 24, 2023 38.42 38.80 38.24 38.43 17,400,658 +0.04(+0.10%)
Oct 23, 2023 39.07 39.11 38.29 38.39 21,609,590 -0.78(-1.99%)
Oct 20, 2023 39.46 39.72 39.05 39.17 21,674,600 -0.38(-0.95%)
Oct 19, 2023 39.74 40.23 39.51 39.55 17,699,514 -0.40(-1.01%)
Oct 18, 2023 40.42 40.42 39.66 39.95 23,530,166 -0.72(-1.77%)
Oct 17, 2023 40.13 41.14 40.08 40.67 20,518,806 +0.25(+0.61%)
Oct 16, 2023 41.41 41.46 40.01 40.43 25,357,426 -0.47(-1.16%)
Oct 13, 2023 42.41 42.76 40.82 40.90 32,508,176 -0.10(-0.24%)
Oct 12, 2023 40.87 41.25 40.59 41.00 18,340,038 +0.00(+0.00%)
Oct 11, 2023 41.11 41.46 40.83 41.00 12,929,610 +0.09(+0.22%)
Oct 10, 2023 40.61 41.22 40.61 40.91 19,288,472 +0.69(+1.72%)
Oct 09, 2023 39.66 40.48 39.44 40.22 15,052,010 +0.17(+0.42%)
Oct 06, 2023 39.17 40.33 39.00 40.05 17,306,004 +0.68(+1.73%)
Oct 05, 2023 39.11 39.37 38.68 39.37 18,973,410 +0.07(+0.18%)
Oct 04, 2023 39.18 39.42 38.64 39.30 23,643,488 -0.05(-0.13%)
Oct 03, 2023 39.68 40.02 39.08 39.35 19,672,936 -0.63(-1.58%)
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.