Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 44.98 45.43 44.84 45.42 3,446,789 +0.54(+1.20%)
Dec 28, 2023 44.88 45.09 44.71 44.88 2,064,091 -0.04(-0.09%)
Dec 27, 2023 45.01 45.04 44.74 44.92 2,946,735 -0.01(-0.02%)
Dec 26, 2023 44.76 45.11 44.62 44.93 2,869,434 +0.08(+0.18%)
Dec 22, 2023 44.71 45.13 44.55 44.85 2,459,835 +0.12(+0.27%)
Dec 21, 2023 44.82 45.08 44.30 44.73 3,431,363 +0.02(+0.04%)
Dec 20, 2023 44.59 45.00 44.24 44.71 4,569,492 -0.07(-0.16%)
Dec 19, 2023 45.09 45.16 44.47 44.78 5,445,450 -0.46(-1.01%)
Dec 18, 2023 44.09 45.26 43.79 45.24 7,271,801 +1.41(+3.22%)
Dec 15, 2023 43.36 44.18 43.26 43.83 18,843,608 +0.52(+1.19%)
Dec 14, 2023 44.32 44.40 43.23 43.31 8,114,862 -1.12(-2.53%)
Dec 13, 2023 43.97 44.45 43.73 44.44 5,032,208 +0.47(+1.06%)
Dec 12, 2023 44.88 44.88 43.82 43.97 4,264,849 -0.83(-1.86%)
Dec 11, 2023 44.39 44.87 43.96 44.80 4,355,866 +0.51(+1.14%)
Dec 08, 2023 44.58 44.90 44.27 44.30 2,837,845 -0.22(-0.49%)
Dec 07, 2023 44.38 44.67 44.09 44.51 3,421,653 +0.26(+0.58%)
Dec 06, 2023 44.17 44.37 43.93 44.26 4,055,126 +0.03(+0.07%)
Dec 05, 2023 44.52 44.56 44.09 44.23 4,061,918 -0.16(-0.36%)
Dec 04, 2023 44.27 45.26 44.18 44.39 5,111,122 +0.07(+0.16%)
Dec 01, 2023 44.23 44.48 43.43 44.32 6,292,693 +0.33(+0.75%)
Nov 30, 2023 43.27 44.66 42.70 43.99 16,413,890 +0.63(+1.44%)
Nov 29, 2023 43.59 43.66 43.17 43.36 8,383,097 -0.28(-0.64%)
Nov 28, 2023 43.61 43.80 43.39 43.64 5,275,637 -0.17(-0.39%)
Nov 27, 2023 43.83 44.07 43.67 43.81 4,171,743 -0.09(-0.20%)
Nov 24, 2023 43.71 43.97 43.42 43.90 2,429,854 +0.36(+0.82%)
Nov 22, 2023 42.93 43.58 42.84 43.54 5,594,262 +0.80(+1.88%)
Nov 21, 2023 42.76 42.97 42.27 42.74 3,941,153 +0.09(+0.21%)
Nov 20, 2023 42.23 42.84 42.04 42.65 4,592,630 +0.48(+1.13%)
Nov 17, 2023 42.39 42.50 41.83 42.17 10,632,297 -0.22(-0.52%)
Nov 16, 2023 43.47 43.76 42.30 42.39 8,144,103 -1.84(-4.16%)
Nov 15, 2023 44.12 44.55 44.06 44.23 4,512,069 +0.27(+0.61%)
Nov 14, 2023 43.66 44.51 43.66 43.96 4,174,364 +0.35(+0.80%)
Nov 13, 2023 43.39 43.68 43.13 43.61 4,106,165 +0.29(+0.66%)
Nov 10, 2023 43.40 43.50 42.94 43.32 2,934,266 +0.00(+0.00%)
Nov 09, 2023 43.32 43.46 42.79 43.32 3,586,890 +0.02(+0.05%)
Nov 08, 2023 44.21 44.22 42.98 43.30 5,268,559 -1.22(-2.75%)
Nov 07, 2023 44.52 44.81 44.32 44.53 2,321,326 -0.05(-0.11%)
Nov 06, 2023 44.80 44.96 44.56 44.58 3,872,796 -0.21(-0.46%)
Nov 03, 2023 45.01 45.38 44.76 44.79 3,194,691 -0.03(-0.07%)
Nov 02, 2023 44.61 45.05 44.36 44.81 3,117,798 +0.01(+0.02%)
Nov 01, 2023 44.97 45.11 44.46 44.81 3,685,968 +0.02(+0.04%)
Oct 31, 2023 44.43 45.14 44.22 44.79 3,962,550 +0.41(+0.93%)
Oct 30, 2023 43.83 44.57 43.83 44.37 3,254,623 +0.51(+1.17%)
Oct 27, 2023 44.07 44.53 43.70 43.86 3,412,974 -0.34(-0.76%)
Oct 26, 2023 43.77 44.35 43.59 44.19 3,647,866 +0.47(+1.08%)
Oct 25, 2023 43.09 43.85 43.04 43.72 2,996,919 +0.67(+1.56%)
Oct 24, 2023 43.02 43.28 42.87 43.05 3,446,230 +0.29(+0.67%)
Oct 23, 2023 43.42 43.47 42.62 42.76 3,708,030 -0.80(-1.84%)
Oct 20, 2023 44.05 44.11 43.56 43.56 3,564,371 -0.37(-0.83%)
Oct 19, 2023 43.62 44.24 43.60 43.93 4,384,298 +0.27(+0.61%)
Oct 18, 2023 44.01 44.32 43.64 43.66 4,232,327 -0.26(-0.58%)
Oct 17, 2023 43.64 44.09 43.60 43.92 2,957,295 +0.20(+0.45%)
Oct 16, 2023 43.90 44.07 43.64 43.72 3,788,823 +0.13(+0.29%)
Oct 13, 2023 43.76 43.96 43.47 43.59 4,092,259 -0.10(-0.23%)
Oct 12, 2023 43.62 43.96 43.02 43.69 3,897,264 +0.07(+0.16%)
Oct 11, 2023 44.27 44.49 43.09 43.62 5,145,017 -0.64(-1.45%)
Oct 10, 2023 44.37 44.71 44.25 44.26 5,453,303 +0.22(+0.49%)
Oct 09, 2023 42.89 44.06 42.89 44.05 4,781,643 +1.15(+2.69%)
Oct 06, 2023 43.51 43.62 42.07 42.89 6,434,709 -0.69(-1.59%)
Oct 05, 2023 44.26 44.38 43.56 43.58 3,167,141 -0.78(-1.76%)
Oct 04, 2023 43.93 44.47 43.71 44.36 4,321,981 +0.66(+1.51%)
Oct 03, 2023 43.25 43.83 43.12 43.70 3,706,399 +0.24(+0.55%)
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.