Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 48.04 48.68 47.82 48.26 3,773,045 +0.18(+0.37%)
Dec 04, 2023 47.95 48.54 47.59 48.08 2,762,780 -0.29(-0.60%)
Dec 01, 2023 47.72 48.39 47.71 48.37 3,010,212 +0.53(+1.11%)
Nov 30, 2023 46.90 47.98 46.74 47.84 4,998,704 +0.99(+2.11%)
Nov 29, 2023 46.66 47.29 46.52 46.85 2,033,652 +0.07(+0.15%)
Nov 28, 2023 46.23 47.24 46.23 46.78 4,804,370 +0.32(+0.69%)
Nov 27, 2023 45.90 46.68 45.46 46.46 3,304,221 +0.57(+1.24%)
Nov 24, 2023 45.73 45.89 45.29 45.89 1,164,212 +0.06(+0.13%)
Nov 22, 2023 45.37 45.85 45.04 45.83 2,967,821 +0.63(+1.39%)
Nov 21, 2023 47.10 47.24 44.90 45.20 5,221,216 -2.09(-4.42%)
Nov 20, 2023 47.86 48.03 46.56 47.29 4,736,173 -0.79(-1.64%)
Nov 17, 2023 47.83 48.26 47.61 48.08 4,136,816 +0.51(+1.07%)
Nov 16, 2023 47.99 48.58 47.44 47.57 3,818,197 +0.06(+0.13%)
Nov 15, 2023 47.10 47.85 47.09 47.51 3,541,601 +0.19(+0.40%)
Nov 14, 2023 46.78 47.34 46.21 47.32 3,864,591 +1.23(+2.67%)
Nov 13, 2023 45.66 46.26 45.43 46.09 4,433,796 +0.54(+1.19%)
Nov 10, 2023 45.50 45.64 45.09 45.55 4,161,483 +0.48(+1.07%)
Nov 09, 2023 45.55 45.82 45.02 45.07 3,557,192 -0.61(-1.34%)
Nov 08, 2023 45.19 45.78 45.03 45.68 6,638,196 +0.26(+0.57%)
Nov 07, 2023 46.11 46.45 45.05 45.42 6,836,049 -0.32(-0.70%)
Nov 06, 2023 45.64 46.82 45.40 45.74 9,751,916 +0.74(+1.64%)
Nov 03, 2023 45.40 45.75 44.30 45.00 8,358,697 -0.13(-0.29%)
Nov 02, 2023 42.76 46.26 41.73 45.13 9,339,702 +1.27(+2.90%)
Nov 01, 2023 43.00 44.15 42.85 43.86 6,356,515 +1.48(+3.49%)
Oct 31, 2023 41.94 42.42 41.57 42.38 2,533,628 +0.51(+1.21%)
Oct 30, 2023 41.12 42.04 41.12 41.87 2,457,359 +0.58(+1.42%)
Oct 27, 2023 41.75 41.93 41.13 41.29 3,244,837 -0.54(-1.28%)
Oct 26, 2023 41.49 42.05 41.44 41.82 3,006,322 +0.37(+0.88%)
Oct 25, 2023 41.66 42.26 41.21 41.46 3,083,077 -0.24(-0.57%)
Oct 24, 2023 40.81 41.71 40.65 41.69 3,403,613 +1.42(+3.52%)
Oct 23, 2023 39.83 40.51 39.74 40.28 3,592,010 +0.11(+0.27%)
Oct 20, 2023 40.42 40.62 40.01 40.17 2,062,406 -0.23(-0.56%)
Oct 19, 2023 41.00 41.33 40.39 40.40 2,178,692 -0.70(-1.71%)
Oct 18, 2023 41.48 41.61 41.04 41.10 2,469,164 -0.55(-1.31%)
Oct 17, 2023 40.91 41.64 40.86 41.64 3,234,970 +0.48(+1.16%)
Oct 16, 2023 40.86 41.40 40.54 41.17 2,310,785 +0.53(+1.29%)
Oct 13, 2023 41.22 41.29 40.45 40.64 2,323,027 -0.36(-0.87%)
Oct 12, 2023 40.77 41.05 40.44 41.00 2,996,032 +0.10(+0.24%)
Oct 11, 2023 39.64 40.91 39.62 40.90 3,125,159 +1.40(+3.54%)
Oct 10, 2023 39.29 39.60 39.12 39.50 2,928,897 +0.16(+0.40%)
Oct 09, 2023 38.64 39.36 38.64 39.35 2,930,932 +0.72(+1.87%)
Oct 06, 2023 37.77 38.97 37.68 38.62 3,765,476 +0.28(+0.72%)
Oct 05, 2023 37.14 38.74 37.12 38.34 4,179,655 +1.22(+3.28%)
Oct 04, 2023 37.55 37.80 36.28 37.13 3,264,336 -0.39(-1.03%)
Oct 03, 2023 36.85 37.70 36.49 37.51 3,274,835 +0.28(+0.75%)
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.