Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 47.34 48.20 46.87 47.18 461,417 -0.41(-0.86%)
Dec 28, 2023 47.30 47.84 46.98 47.59 279,495 +0.15(+0.31%)
Dec 27, 2023 47.43 47.96 47.33 47.44 299,233 -0.13(-0.27%)
Dec 26, 2023 48.03 48.03 47.46 47.57 254,249 -0.32(-0.67%)
Dec 22, 2023 48.06 48.89 47.17 47.89 630,523 -0.33(-0.69%)
Dec 21, 2023 47.04 48.46 46.80 48.23 507,471 +1.78(+3.83%)
Dec 20, 2023 47.09 47.87 46.16 46.45 441,465 -0.73(-1.55%)
Dec 19, 2023 47.09 47.70 46.90 47.18 341,809 +0.84(+1.81%)
Dec 18, 2023 45.62 46.35 44.81 46.34 522,696 +1.12(+2.49%)
Dec 15, 2023 45.73 45.79 44.48 45.22 2,336,431 -0.06(-0.13%)
Dec 14, 2023 47.24 49.83 44.24 45.27 776,849 -0.53(-1.15%)
Dec 13, 2023 43.87 45.92 42.83 45.80 592,006 +1.85(+4.20%)
Dec 12, 2023 43.63 44.14 43.05 43.96 295,740 +0.22(+0.49%)
Dec 11, 2023 43.84 44.27 43.53 43.74 297,335 -0.27(-0.62%)
Dec 08, 2023 44.44 45.31 43.81 44.01 428,877 -0.47(-1.05%)
Dec 07, 2023 44.22 44.99 44.12 44.48 397,616 +0.19(+0.42%)
Dec 06, 2023 44.18 44.59 43.44 44.30 469,623 +0.65(+1.48%)
Dec 05, 2023 45.44 45.49 43.53 43.65 412,566 -2.38(-5.18%)
Dec 04, 2023 44.15 46.74 44.15 46.04 537,119 +1.30(+2.91%)
Dec 01, 2023 42.83 44.75 42.12 44.74 423,917 +1.83(+4.26%)
Nov 30, 2023 43.79 43.97 42.86 42.91 413,879 -0.41(-0.95%)
Nov 29, 2023 44.16 45.02 43.30 43.32 356,184 -0.34(-0.78%)
Nov 28, 2023 43.30 44.18 42.98 43.66 323,250 +0.50(+1.15%)
Nov 27, 2023 43.40 44.20 43.00 43.17 403,802 -0.61(-1.40%)
Nov 24, 2023 43.71 44.48 43.61 43.78 176,928 -0.30(-0.68%)
Nov 22, 2023 44.24 44.69 43.61 44.08 422,264 +0.44(+1.00%)
Nov 21, 2023 44.31 45.05 43.64 43.64 549,787 -0.87(-1.96%)
Nov 20, 2023 43.57 44.54 43.41 44.52 428,524 +0.82(+1.87%)
Nov 17, 2023 42.93 43.99 42.47 43.70 478,432 +1.02(+2.39%)
Nov 16, 2023 43.70 43.70 42.35 42.68 389,733 -1.47(-3.32%)
Nov 15, 2023 43.69 44.93 43.55 44.15 828,901 +0.48(+1.09%)
Nov 14, 2023 40.97 43.82 40.81 43.67 791,635 +4.45(+11.34%)
Nov 13, 2023 39.39 39.62 38.95 39.22 283,784 -0.37(-0.93%)
Nov 10, 2023 38.74 39.70 38.21 39.59 273,081 +0.94(+2.44%)
Nov 09, 2023 40.36 40.49 38.42 38.65 314,181 -1.35(-3.38%)
Nov 08, 2023 40.24 41.14 39.42 40.00 552,833 -0.38(-0.94%)
Nov 07, 2023 40.89 41.30 40.01 40.38 532,836 -0.65(-1.59%)
Nov 06, 2023 40.19 41.21 39.79 41.03 755,674 +0.51(+1.27%)
Nov 03, 2023 39.83 40.52 38.87 40.51 725,176 +1.73(+4.46%)
Nov 02, 2023 37.16 38.81 36.70 38.79 784,083 +2.54(+6.99%)
Nov 01, 2023 39.54 39.87 35.97 36.25 938,095 -3.26(-8.26%)
Oct 31, 2023 38.27 40.82 37.61 39.51 1,515,859 +6.19(+18.57%)
Oct 30, 2023 33.51 33.78 32.85 33.33 322,456 +0.39(+1.18%)
Oct 27, 2023 33.68 34.08 32.83 32.94 566,338 -0.80(-2.36%)
Oct 26, 2023 33.76 34.34 33.37 33.73 345,720 -0.26(-0.77%)
Oct 25, 2023 33.72 34.25 33.51 34.00 426,893 -0.21(-0.62%)
Oct 24, 2023 34.87 35.14 34.18 34.21 400,090 -0.17(-0.48%)
Oct 23, 2023 34.22 35.25 33.83 34.38 590,461 -0.06(-0.17%)
Oct 20, 2023 35.74 35.78 34.37 34.43 537,004 -1.20(-3.38%)
Oct 19, 2023 36.22 36.34 33.30 35.64 817,519 -1.70(-4.55%)
Oct 18, 2023 37.77 37.88 37.23 37.34 308,502 -0.99(-2.58%)
Oct 17, 2023 37.00 38.65 37.00 38.33 479,246 +0.73(+1.94%)
Oct 16, 2023 36.23 37.78 35.90 37.60 476,337 +1.74(+4.85%)
Oct 13, 2023 36.92 36.98 35.79 35.86 411,273 -1.01(-2.74%)
Oct 12, 2023 38.07 38.07 36.62 36.87 351,219 -0.99(-2.62%)
Oct 11, 2023 38.26 38.76 37.24 37.86 344,312 -0.24(-0.64%)
Oct 10, 2023 37.11 38.52 37.02 38.11 498,198 +1.09(+2.94%)
Oct 09, 2023 35.99 37.10 35.85 37.02 293,456 +0.78(+2.14%)
Oct 06, 2023 35.42 36.36 35.18 36.24 437,090 +0.37(+1.03%)
Oct 05, 2023 36.47 36.54 35.47 35.87 347,430 -0.69(-1.89%)
Oct 04, 2023 36.62 36.87 36.24 36.56 301,092 +0.00(+0.00%)
Oct 03, 2023 36.75 37.06 36.17 36.56 363,109 -0.64(-1.72%)
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.