Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 49.27 49.34 48.51 48.54 639,515 -0.81(-1.64%)
Dec 28, 2023 48.94 49.56 48.79 49.34 686,024 -0.02(-0.04%)
Dec 27, 2023 49.56 49.69 49.04 49.36 675,384 -0.11(-0.22%)
Dec 26, 2023 49.21 49.83 48.75 49.47 378,947 +0.56(+1.14%)
Dec 22, 2023 49.39 49.62 48.70 48.92 532,334 +0.05(+0.10%)
Dec 21, 2023 49.17 49.19 48.35 48.87 553,565 +0.31(+0.64%)
Dec 20, 2023 49.33 50.02 48.55 48.55 1,113,492 -0.85(-1.72%)
Dec 19, 2023 48.51 49.75 48.22 49.40 1,159,590 +1.11(+2.30%)
Dec 18, 2023 49.30 49.30 48.20 48.29 1,116,564 -0.49(-1.00%)
Dec 15, 2023 50.05 50.21 48.47 48.78 4,219,032 -1.49(-2.96%)
Dec 14, 2023 48.08 51.00 48.08 50.27 3,747,601 +3.60(+7.72%)
Dec 13, 2023 43.84 46.81 43.23 46.67 1,873,970 +2.85(+6.51%)
Dec 12, 2023 43.91 44.00 43.58 43.81 728,461 -0.19(-0.42%)
Dec 11, 2023 43.61 44.12 43.33 44.00 797,694 +0.10(+0.22%)
Dec 08, 2023 44.01 44.58 43.64 43.90 910,496 -0.01(-0.02%)
Dec 07, 2023 43.10 44.02 42.83 43.91 860,073 +1.05(+2.45%)
Dec 06, 2023 43.88 44.59 42.80 42.86 1,028,295 -0.50(-1.15%)
Dec 05, 2023 44.07 44.07 43.30 43.35 1,019,748 -0.82(-1.85%)
Dec 04, 2023 42.45 44.35 42.45 44.17 1,511,145 +1.22(+2.83%)
Dec 01, 2023 40.72 43.45 40.36 42.95 2,017,166 +2.18(+5.35%)
Nov 30, 2023 40.96 41.35 40.60 40.77 876,597 +0.01(+0.02%)
Nov 29, 2023 40.44 41.21 40.44 40.76 853,100 +0.68(+1.70%)
Nov 28, 2023 40.20 40.28 39.66 40.08 450,344 -0.10(-0.24%)
Nov 27, 2023 40.08 40.21 39.67 40.18 705,104 -0.22(-0.55%)
Nov 24, 2023 40.33 40.67 40.07 40.40 289,291 +0.08(+0.19%)
Nov 22, 2023 40.32 40.46 39.68 40.32 519,092 +0.48(+1.20%)
Nov 21, 2023 40.42 40.47 39.80 39.85 361,798 -0.83(-2.04%)
Nov 20, 2023 40.46 40.73 40.04 40.68 492,748 +0.07(+0.17%)
Nov 17, 2023 40.18 40.72 40.05 40.61 686,533 +0.94(+2.36%)
Nov 16, 2023 40.04 40.50 39.41 39.67 797,984 -0.57(-1.43%)
Nov 15, 2023 39.67 41.01 39.67 40.25 989,968 +0.45(+1.13%)
Nov 14, 2023 38.25 40.32 38.25 39.80 1,615,670 +3.08(+8.38%)
Nov 13, 2023 36.34 36.90 36.03 36.72 370,275 +0.07(+0.19%)
Nov 10, 2023 36.39 36.68 35.80 36.65 388,897 +0.48(+1.32%)
Nov 09, 2023 37.00 37.07 36.00 36.18 577,851 -0.88(-2.37%)
Nov 08, 2023 37.82 37.82 36.99 37.05 479,975 -0.59(-1.58%)
Nov 07, 2023 37.91 38.03 37.50 37.65 434,006 -0.56(-1.45%)
Nov 06, 2023 38.91 39.23 37.98 38.20 613,184 -0.70(-1.80%)
Nov 03, 2023 38.68 39.70 38.41 38.90 1,242,676 +1.31(+3.47%)
Nov 02, 2023 35.20 37.66 35.20 37.60 1,119,675 +2.79(+8.00%)
Nov 01, 2023 34.77 35.06 33.99 34.81 914,830 -0.07(-0.20%)
Oct 31, 2023 35.09 35.32 34.68 34.88 592,944 -0.06(-0.17%)
Oct 30, 2023 34.76 35.03 34.19 34.94 690,881 +0.69(+2.02%)
Oct 27, 2023 35.09 35.19 33.91 34.25 642,387 -1.03(-2.93%)
Oct 26, 2023 34.19 35.43 34.19 35.28 765,225 +0.80(+2.32%)
Oct 25, 2023 34.55 35.11 33.86 34.48 1,026,084 -0.39(-1.12%)
Oct 24, 2023 35.23 35.27 34.47 34.87 857,886 -0.11(-0.31%)
Oct 23, 2023 34.55 35.28 34.49 34.98 1,319,942 +0.30(+0.87%)
Oct 20, 2023 37.40 37.44 34.33 34.68 2,793,637 +0.19(+0.56%)
Oct 19, 2023 34.81 35.55 34.35 34.48 1,312,824 -0.46(-1.31%)
Oct 18, 2023 36.13 36.30 34.92 34.94 1,124,972 -1.57(-4.30%)
Oct 17, 2023 35.85 37.20 35.80 36.51 1,071,463 +0.39(+1.08%)
Oct 16, 2023 35.71 36.20 35.64 36.12 621,766 +0.83(+2.35%)
Oct 13, 2023 36.45 36.61 34.97 35.29 777,567 -0.75(-2.08%)
Oct 12, 2023 36.39 36.47 35.53 36.04 701,250 -0.33(-0.91%)
Oct 11, 2023 36.17 36.68 35.89 36.37 775,811 +0.27(+0.75%)
Oct 10, 2023 35.99 36.45 35.93 36.10 631,559 +0.41(+1.13%)
Oct 09, 2023 35.07 35.86 34.89 35.69 776,409 +0.34(+0.95%)
Oct 06, 2023 35.05 35.96 34.75 35.36 1,033,590 -0.00(-0.01%)
Oct 05, 2023 34.31 35.49 34.31 35.36 636,757 +0.92(+2.67%)
Oct 04, 2023 34.06 34.63 33.66 34.44 703,125 +0.44(+1.31%)
Oct 03, 2023 34.66 34.70 33.65 34.00 965,066 -0.52(-1.51%)
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.