Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 50.15 50.42 49.62 50.10 29,374,602 -0.14(-0.28%)
Dec 28, 2023 50.66 50.72 50.01 50.24 27,738,016 -0.37(-0.73%)
Dec 27, 2023 50.48 51.13 50.04 50.61 52,274,128 +0.26(+0.51%)
Dec 26, 2023 48.78 50.37 48.57 50.35 60,389,612 +2.49(+5.21%)
Dec 22, 2023 47.11 48.02 47.06 47.86 30,186,500 +0.92(+1.95%)
Dec 21, 2023 46.34 46.98 45.89 46.94 28,379,806 +1.32(+2.88%)
Dec 20, 2023 46.50 46.81 45.57 45.63 37,528,764 -0.90(-1.93%)
Dec 19, 2023 45.47 46.54 45.38 46.52 35,972,184 +0.97(+2.12%)
Dec 18, 2023 46.02 46.09 45.27 45.56 27,962,430 -0.47(-1.02%)
Dec 15, 2023 45.81 47.13 45.54 46.03 84,985,312 +0.98(+2.17%)
Dec 14, 2023 44.88 46.93 44.52 45.05 70,770,528 +0.61(+1.37%)
Dec 13, 2023 43.95 44.59 43.20 44.44 35,099,228 +0.53(+1.20%)
Dec 12, 2023 44.23 44.31 43.50 43.91 32,130,024 -0.50(-1.12%)
Dec 11, 2023 43.03 44.60 42.95 44.41 48,395,996 +1.83(+4.31%)
Dec 08, 2023 41.72 42.83 41.69 42.58 42,940,460 +0.55(+1.30%)
Dec 07, 2023 41.63 42.31 41.06 42.03 29,193,224 +0.88(+2.13%)
Dec 06, 2023 42.36 42.47 41.05 41.15 32,075,260 -0.65(-1.55%)
Dec 05, 2023 41.79 42.17 41.49 41.80 31,935,482 -0.43(-1.02%)
Dec 04, 2023 43.17 43.18 41.56 42.23 50,551,868 -1.39(-3.18%)
Dec 01, 2023 44.23 44.23 42.73 43.61 44,057,132 -0.96(-2.15%)
Nov 30, 2023 44.52 44.96 44.28 44.57 46,387,304 -0.24(-0.53%)
Nov 29, 2023 44.47 45.21 44.47 44.81 39,085,680 +0.71(+1.61%)
Nov 28, 2023 43.56 44.25 43.53 44.10 24,613,326 +0.15(+0.34%)
Nov 27, 2023 43.52 44.41 43.52 43.95 33,416,644 +0.12(+0.27%)
Nov 24, 2023 43.55 43.87 43.48 43.83 13,075,344 +0.29(+0.66%)
Nov 22, 2023 43.90 44.50 43.41 43.54 31,582,852 +0.03(+0.07%)
Nov 21, 2023 44.37 44.53 43.17 43.51 37,325,712 -1.10(-2.46%)
Nov 20, 2023 43.65 44.80 43.65 44.61 44,695,576 +0.93(+2.12%)
Nov 17, 2023 42.78 43.68 42.44 43.68 49,996,580 +0.46(+1.06%)
Nov 16, 2023 40.88 43.27 40.72 43.22 86,711,624 +2.73(+6.75%)
Nov 15, 2023 39.46 40.72 39.47 40.49 47,490,048 +1.20(+3.04%)
Nov 14, 2023 38.69 39.37 37.96 39.29 45,571,176 +1.18(+3.09%)
Nov 13, 2023 38.24 38.45 38.03 38.12 24,624,764 -0.63(-1.62%)
Nov 10, 2023 38.13 38.88 38.13 38.75 38,985,220 +1.06(+2.80%)
Nov 09, 2023 37.94 38.40 37.66 37.69 49,075,552 -0.12(-0.32%)
Nov 08, 2023 38.74 38.78 37.64 37.81 33,558,804 -0.85(-2.19%)
Nov 07, 2023 38.13 38.79 37.87 38.66 32,129,402 +0.82(+2.16%)
Nov 06, 2023 37.91 38.09 37.74 37.84 23,878,106 -0.06(-0.17%)
Nov 03, 2023 37.76 38.08 37.43 37.90 30,692,748 +0.44(+1.17%)
Nov 02, 2023 37.35 37.59 36.68 37.47 35,624,472 +0.41(+1.10%)
Nov 01, 2023 36.27 37.08 36.06 37.06 41,952,628 +0.79(+2.16%)
Oct 31, 2023 35.44 36.34 35.40 36.27 41,414,104 +0.80(+2.27%)
Oct 30, 2023 35.25 35.83 34.70 35.47 36,880,672 +0.15(+0.42%)
Oct 27, 2023 34.45 36.48 34.39 35.32 84,658,672 +3.00(+9.29%)
Oct 26, 2023 32.69 33.01 31.95 32.32 59,346,204 -0.31(-0.94%)
Oct 25, 2023 33.97 34.24 32.35 32.63 44,924,280 -1.75(-5.09%)
Oct 24, 2023 33.43 34.50 33.43 34.38 52,996,136 +0.74(+2.19%)
Oct 23, 2023 34.39 34.97 33.18 33.64 54,245,940 -1.06(-3.06%)
Oct 20, 2023 35.43 36.06 34.65 34.70 32,504,544 -0.75(-2.10%)
Oct 19, 2023 35.74 36.13 35.30 35.45 29,378,366 +0.03(+0.08%)
Oct 18, 2023 35.30 35.80 35.23 35.42 22,217,992 -0.42(-1.16%)
Oct 17, 2023 35.70 36.12 34.85 35.84 25,143,736 -0.50(-1.37%)
Oct 16, 2023 35.92 36.71 35.92 36.33 29,736,552 +0.59(+1.64%)
Oct 13, 2023 36.51 36.56 35.64 35.75 28,585,398 -0.86(-2.36%)
Oct 12, 2023 36.57 36.99 36.16 36.61 23,773,276 -0.04(-0.11%)
Oct 11, 2023 36.39 36.80 36.15 36.65 19,412,174 +0.45(+1.24%)
Oct 10, 2023 35.92 36.51 35.58 36.20 24,187,302 +0.37(+1.03%)
Oct 09, 2023 35.48 35.95 35.28 35.84 19,490,882 -0.13(-0.36%)
Oct 06, 2023 35.65 36.23 34.96 35.97 33,469,476 +0.30(+0.84%)
Oct 05, 2023 35.75 35.88 35.38 35.67 25,926,790 -0.04(-0.11%)
Oct 04, 2023 36.29 36.29 35.11 35.71 40,084,868 +0.24(+0.67%)
Oct 03, 2023 35.04 36.31 35.05 35.47 45,537,212 +0.23(+0.65%)
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.