Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	60.14	60.67	59.49	60.31	2,859,020	+0.18(+0.30%)
Nov 29, 2023	60.04	60.64	59.85	60.13	1,180,705	+0.88(+1.48%)
Nov 28, 2023	59.31	59.65	58.68	59.26	1,289,980	-0.29(-0.49%)
Nov 27, 2023	58.85	59.82	58.77	59.55	1,906,045	+0.59(+1.00%)
Nov 24, 2023	58.78	59.20	58.78	58.96	379,115	-0.09(-0.15%)
Nov 22, 2023	59.33	59.56	58.66	59.05	1,051,694	+0.24(+0.41%)
Nov 21, 2023	59.44	59.65	58.67	58.81	2,027,532	-1.13(-1.88%)
Nov 20, 2023	59.75	60.05	59.32	59.93	1,227,662	+0.06(+0.10%)
Nov 17, 2023	59.49	59.88	59.45	59.87	1,387,566	+0.74(+1.25%)
Nov 16, 2023	59.14	59.68	58.95	59.14	1,564,819	+0.13(+0.22%)
Nov 15, 2023	58.98	59.88	58.88	59.01	1,699,584	+0.15(+0.25%)
Nov 14, 2023	57.16	59.22	56.96	58.86	2,864,724	+3.46(+6.24%)
Nov 13, 2023	55.59	55.77	55.21	55.40	1,462,742	-0.55(-0.98%)
Nov 10, 2023	55.71	56.00	55.17	55.95	1,491,861	+0.68(+1.23%)
Nov 09, 2023	56.23	56.23	54.91	55.27	2,688,076	-0.64(-1.15%)
Nov 08, 2023	54.60	55.97	54.60	55.91	2,661,329	+1.22(+2.23%)
Nov 07, 2023	54.24	54.86	54.19	54.70	1,594,599	+0.55(+1.01%)
Nov 06, 2023	54.31	54.61	54.06	54.15	1,445,830	-0.45(-0.82%)
Nov 03, 2023	54.40	55.49	54.33	54.60	2,587,688	+1.21(+2.26%)
Nov 02, 2023	52.96	53.92	52.96	53.39	1,929,387	+1.15(+2.20%)
Nov 01, 2023	51.60	52.28	51.26	52.24	2,268,830	+0.61(+1.19%)
Oct 31, 2023	51.53	51.76	51.27	51.62	2,002,351	+0.26(+0.50%)
Oct 30, 2023	51.06	51.79	50.53	51.37	2,234,506	+0.78(+1.55%)
Oct 27, 2023	51.41	51.42	49.86	50.58	2,770,684	-0.49(-0.95%)
Oct 26, 2023	51.49	52.68	48.91	51.07	4,427,957	+3.17(+6.62%)
Oct 25, 2023	48.04	48.21	47.23	47.90	3,908,900	-0.80(-1.65%)
Oct 24, 2023	49.81	50.01	48.66	48.70	2,034,620	-0.63(-1.29%)
Oct 23, 2023	48.71	49.82	48.59	49.33	1,413,587	-0.10(-0.20%)
Oct 20, 2023	49.72	50.07	49.36	49.43	1,497,085	-0.24(-0.48%)
Oct 19, 2023	50.07	50.65	49.56	49.67	1,822,519	-0.66(-1.32%)
Oct 18, 2023	50.92	51.20	50.33	50.34	1,999,537	-1.74(-3.35%)
Oct 17, 2023	51.60	52.83	51.60	52.08	1,425,060	+0.03(+0.06%)
Oct 16, 2023	51.51	52.14	50.84	52.05	1,287,151	+1.39(+2.74%)
Oct 13, 2023	51.14	51.42	50.32	50.66	1,127,123	-0.50(-0.97%)
Oct 12, 2023	52.23	52.44	50.09	51.16	1,843,545	-1.99(-3.75%)
Oct 11, 2023	52.25	53.30	52.16	53.15	1,499,719	+0.99(+1.90%)
Oct 10, 2023	51.73	52.90	51.51	52.16	1,573,413	+0.42(+0.80%)
Oct 09, 2023	51.39	52.12	50.73	51.74	1,631,704	+0.01(+0.02%)
Oct 06, 2023	50.97	52.48	50.97	51.73	2,077,010	-0.02(-0.04%)
Oct 05, 2023	51.71	52.30	51.44	51.75	1,524,653	-0.07(-0.13%)
Oct 04, 2023	51.41	51.91	50.84	51.82	1,881,659	+0.63(+1.24%)
Oct 03, 2023	51.92	52.04	50.85	51.19	1,632,696	-0.92(-1.77%)
Oct 02, 2023	52.55	53.09	51.98	52.11	1,819,664	-0.86(-1.63%)
Sep 29, 2023	54.05	54.26	52.81	52.97	1,625,899	-0.86(-1.60%)
Sep 28, 2023	52.81	54.19	52.66	53.83	1,634,219	+1.10(+2.09%)
Sep 27, 2023	52.75	53.33	52.31	52.73	1,281,663	+0.57(+1.10%)
Sep 26, 2023	52.09	52.99	52.09	52.16	1,188,101	-0.64(-1.22%)
Sep 25, 2023	52.24	52.93	52.61	52.80	1,140,638	+0.19(+0.36%)
Sep 22, 2023	53.36	53.60	52.33	52.61	1,251,036	-0.50(-0.93%)
Sep 21, 2023	53.57	53.70	53.06	53.11	1,950,642	-0.97(-1.80%)
Sep 20, 2023	55.26	55.79	54.04	54.08	1,575,016	-0.88(-1.60%)
Sep 19, 2023	54.31	55.07	54.12	54.96	1,884,182	+0.44(+0.80%)
Sep 18, 2023	54.29	54.81	53.99	54.53	1,374,704	+0.35(+0.64%)
Sep 15, 2023	54.89	54.92	53.99	54.18	3,333,421	-1.20(-2.17%)
Sep 14, 2023	55.32	55.77	54.99	55.38	1,375,750	+0.40(+0.72%)
Sep 13, 2023	55.33	55.60	54.47	54.98	1,574,164	-0.36(-0.64%)
Sep 12, 2023	56.00	56.09	55.07	55.34	1,450,219	-0.79(-1.41%)
Sep 11, 2023	56.44	56.88	56.02	56.13	1,734,365	+0.41(+0.73%)
Sep 08, 2023	56.12	56.65	55.64	55.73	1,714,232	-0.49(-0.86%)
Sep 07, 2023	56.94	57.12	55.83	56.21	1,858,548	-0.95(-1.66%)
Sep 06, 2023	56.62	57.66	56.44	57.16	2,123,774	+0.40(+0.70%)
Sep 05, 2023	58.85	58.85	56.75	56.77	2,111,812	-2.42(-4.09%)
Sep 01, 2023	58.87	59.46	58.87	59.19	1,222,815	+0.70(+1.20%)
Aug 31, 2023	58.44	59.00	58.30	58.48	1,708,255	+0.19(+0.32%)
Aug 30, 2023	57.84	58.58	57.84	58.29	1,207,713	+0.47(+0.81%)
Aug 29, 2023	56.21	57.85	56.03	57.83	1,467,441	+1.54(+2.73%)
Aug 28, 2023	56.34	56.76	55.86	56.29	1,167,295	+0.14(+0.25%)
Aug 25, 2023	56.26	56.46	54.96	56.15	1,337,027	+0.12(+0.21%)
Aug 24, 2023	56.19	56.68	55.92	56.03	894,631	-0.50(-0.88%)
Aug 23, 2023	56.07	56.61	55.87	56.53	945,168	+0.92(+1.66%)
Aug 22, 2023	55.99	56.47	55.52	55.61	1,480,917	-0.02(-0.04%)
Aug 21, 2023	56.34	56.62	55.22	55.63	1,021,073	-0.65(-1.16%)
Aug 18, 2023	55.74	56.81	55.74	56.28	2,035,073	+0.34(+0.60%)
Aug 17, 2023	57.57	57.79	55.84	55.94	1,614,869	-1.53(-2.66%)
Aug 16, 2023	58.65	58.92	57.43	57.47	1,236,602	-1.01(-1.73%)
Aug 15, 2023	58.57	58.90	58.26	58.48	1,023,810	-0.23(-0.39%)
Aug 14, 2023	58.26	58.73	57.92	58.71	967,802	+0.61(+1.06%)
Aug 11, 2023	58.26	58.66	58.00	58.10	953,413	-0.19(-0.32%)
Aug 10, 2023	58.65	59.23	57.86	58.28	1,951,357	-0.23(-0.40%)
Aug 09, 2023	58.91	59.09	58.37	58.52	943,885	-0.48(-0.82%)
Aug 08, 2023	58.60	59.03	57.75	59.00	978,379	-0.30(-0.50%)
Aug 07, 2023	58.69	59.35	58.69	59.30	980,862	+0.73(+1.25%)
Aug 04, 2023	58.81	59.34	58.36	58.57	1,248,068	+0.06(+0.10%)
Aug 03, 2023	59.57	59.61	58.17	58.51	2,360,341	-1.20(-2.02%)
Aug 02, 2023	59.92	60.05	59.34	59.71	1,575,375	-0.90(-1.48%)
Aug 01, 2023	59.71	60.63	59.62	60.61	1,169,124	+0.76(+1.27%)
Jul 31, 2023	60.65	60.79	59.33	59.85	1,917,977	-0.56(-0.93%)
Jul 28, 2023	62.28	62.43	60.03	60.41	2,220,380	-0.75(-1.23%)
Jul 27, 2023	61.61	62.98	60.84	61.16	4,850,203	+0.39(+0.65%)
Jul 26, 2023	59.60	60.87	59.54	60.77	3,231,989	+1.04(+1.73%)
Jul 25, 2023	58.34	60.05	58.34	59.73	2,514,502	+1.16(+1.99%)
Jul 24, 2023	58.94	59.46	58.32	58.57	2,239,768	+0.14(+0.24%)
Jul 21, 2023	59.09	59.19	58.21	58.43	1,824,588	-0.47(-0.80%)
Jul 20, 2023	59.73	59.77	58.61	58.90	1,722,800	-0.84(-1.40%)
Jul 19, 2023	59.89	60.13	59.30	59.74	1,459,360	-0.21(-0.35%)
Jul 18, 2023	59.48	60.43	59.48	59.95	1,568,018	+0.31(+0.51%)
Jul 17, 2023	59.06	59.89	58.66	59.64	1,430,107	+0.48(+0.82%)
Jul 14, 2023	59.35	59.35	58.51	59.16	1,746,766	-0.08(-0.13%)
Jul 13, 2023	58.52	59.33	58.34	59.24	2,100,458	+1.04(+1.78%)
Jul 12, 2023	58.01	58.62	57.36	58.20	2,473,649	+1.22(+2.15%)
Jul 11, 2023	56.46	57.35	56.15	56.98	1,992,680	+0.91(+1.62%)
Jul 10, 2023	54.30	56.12	54.21	56.07	1,709,805	+1.62(+2.97%)
Jul 07, 2023	54.42	55.37	54.33	54.45	2,381,372	+0.01(+0.02%)
Jul 06, 2023	54.83	54.88	54.03	54.44	1,886,247	-0.94(-1.69%)
Jul 05, 2023	55.69	55.98	55.26	55.38	1,987,334	-0.69(-1.23%)
Jul 03, 2023	56.12	56.41	55.88	56.07	922,238	-0.52(-0.92%)
Jun 30, 2023	57.14	57.14	56.43	56.59	2,128,147	+0.04(+0.07%)
Jun 29, 2023	55.82	56.60	55.59	56.55	1,461,665	+0.54(+0.97%)
Jun 28, 2023	56.18	56.57	55.78	56.01	2,117,471	-0.21(-0.37%)
Jun 27, 2023	55.02	56.64	55.00	56.22	2,271,055	+1.52(+2.78%)
Jun 26, 2023	54.70	55.30	54.29	54.70	1,902,073	+0.20(+0.36%)
Jun 23, 2023	54.19	54.77	53.95	54.50	1,649,168	-0.13(-0.23%)
Jun 22, 2023	55.31	55.31	54.36	54.63	1,437,147	-0.77(-1.39%)
Jun 21, 2023	55.07	55.62	54.80	55.40	1,336,699	+0.16(+0.29%)
Jun 20, 2023	54.46	55.60	54.32	55.24	1,872,275	+0.50(+0.92%)
Jun 16, 2023	55.27	55.47	54.44	54.74	3,536,556	-0.51(-0.93%)
Jun 15, 2023	54.61	55.42	54.54	55.25	1,184,312	+0.72(+1.32%)
Jun 14, 2023	55.33	55.73	53.97	54.53	1,818,486	-0.63(-1.14%)
Jun 13, 2023	54.34	55.38	54.34	55.16	1,390,442	+0.78(+1.43%)
Jun 12, 2023	53.32	54.74	53.15	54.38	1,825,362	+1.16(+2.19%)
Jun 09, 2023	53.73	53.91	52.97	53.22	1,675,458	-0.68(-1.26%)
Jun 08, 2023	54.09	54.40	53.63	53.90	2,049,024	-0.20(-0.36%)
Jun 07, 2023	52.42	54.43	52.42	54.10	4,074,680	+1.78(+3.39%)
Jun 06, 2023	50.22	52.41	50.22	52.32	2,411,303	+2.13(+4.24%)
Jun 05, 2023	50.51	50.60	50.00	50.19	1,176,447	-0.57(-1.13%)
Jun 02, 2023	48.99	50.82	48.92	50.76	1,829,926	+2.38(+4.91%)
Jun 01, 2023	47.89	48.44	47.33	48.39	1,475,160	+0.73(+1.53%)
May 31, 2023	49.16	49.27	47.58	47.66	3,237,736	-1.65(-3.34%)
May 30, 2023	50.14	50.37	49.13	49.30	883,873	-0.77(-1.54%)
May 26, 2023	49.61	50.08	49.11	50.07	1,191,836	+0.53(+1.08%)
May 25, 2023	49.56	49.81	49.05	49.54	2,167,863	+0.23(+0.47%)
May 24, 2023	50.26	50.43	49.21	49.31	2,277,625	-0.82(-1.64%)
May 23, 2023	50.56	50.78	50.02	50.13	1,079,597	-0.91(-1.79%)
May 22, 2023	51.46	51.69	50.98	51.05	908,393	-0.49(-0.95%)
May 19, 2023	53.03	53.03	51.38	51.54	1,064,528	-1.03(-1.96%)
May 18, 2023	51.76	52.65	51.51	52.57	1,204,617	+0.74(+1.42%)
May 17, 2023	50.64	51.93	50.46	51.83	1,357,286	+1.38(+2.74%)
May 16, 2023	50.78	50.79	49.36	50.45	2,089,184	-0.91(-1.78%)
May 15, 2023	50.91	51.64	50.56	51.36	1,186,725	+0.36(+0.71%)
May 12, 2023	51.62	51.91	50.35	51.00	1,674,137	-0.57(-1.10%)
May 11, 2023	51.89	52.01	51.31	51.56	1,309,861	-0.65(-1.24%)
May 10, 2023	53.04	53.35	51.57	52.21	1,013,239	-0.51(-0.97%)
May 09, 2023	52.76	52.94	52.45	52.72	981,475	-0.14(-0.26%)
May 08, 2023	52.62	52.96	52.08	52.86	1,271,578	+0.44(+0.84%)
May 05, 2023	52.18	52.64	51.91	52.42	1,468,472	+0.71(+1.37%)
May 04, 2023	52.69	52.77	51.46	51.71	1,646,858	-1.01(-1.92%)
May 03, 2023	52.59	53.46	52.46	52.72	1,444,175	+0.42(+0.81%)
May 02, 2023	52.39	52.48	51.44	52.30	2,339,454	-0.03(-0.06%)
May 01, 2023	52.40	52.96	51.98	52.33	1,588,903	-0.15(-0.28%)
Apr 28, 2023	52.86	52.99	51.96	52.48	2,018,653	+0.61(+1.17%)
Apr 27, 2023	50.88	51.92	50.72	51.87	2,464,256	+2.00(+4.01%)
Apr 26, 2023	51.70	53.82	49.62	49.87	6,400,387	+0.60(+1.21%)
Apr 25, 2023	50.01	50.30	49.27	49.27	2,712,049	-0.77(-1.55%)
Apr 24, 2023	50.05	50.20	49.51	50.05	1,873,265	+0.24(+0.47%)
Apr 21, 2023	50.26	50.76	49.51	49.81	1,473,701	-0.21(-0.41%)
Apr 20, 2023	49.39	50.68	49.12	50.02	2,937,120	+0.72(+1.45%)
Apr 19, 2023	48.77	49.35	48.43	49.30	2,690,474	+0.21(+0.42%)
Apr 18, 2023	48.66	49.22	48.44	49.09	1,822,184	+0.66(+1.36%)
Apr 17, 2023	47.81	48.45	47.62	48.44	1,347,135	+0.74(+1.54%)
Apr 14, 2023	47.71	48.29	47.36	47.70	1,254,730	-0.13(-0.27%)
Apr 13, 2023	47.52	48.00	46.95	47.83	1,477,449	+0.37(+0.79%)
Apr 12, 2023	48.10	48.26	47.20	47.46	1,739,017	-0.10(-0.21%)
Apr 11, 2023	47.18	47.91	46.93	47.55	3,310,941	+0.96(+2.06%)
Apr 10, 2023	45.99	47.00	45.87	46.59	2,705,195	+0.46(+1.00%)
Apr 06, 2023	46.36	46.46	45.79	46.13	1,750,638	-0.33(-0.72%)
Apr 05, 2023	47.29	47.41	46.26	46.47	2,209,336	-1.14(-2.39%)
Apr 04, 2023	48.91	49.11	46.81	47.60	2,222,584	-1.34(-2.75%)
Apr 03, 2023	48.74	49.07	48.53	48.95	1,784,742	+0.19(+0.38%)
Mar 31, 2023	47.90	48.84	47.57	48.76	1,996,416	+1.27(+2.66%)
Mar 30, 2023	48.35	48.42	47.31	47.50	1,163,684	-0.32(-0.68%)
Mar 29, 2023	47.73	47.86	47.16	47.82	1,172,375	+0.73(+1.54%)
Mar 28, 2023	46.87	47.51	46.58	47.09	1,517,698	+0.26(+0.57%)
Mar 27, 2023	47.32	47.60	46.48	46.83	2,140,897	-0.30(-0.64%)
Mar 24, 2023	46.99	47.33	46.23	47.13	1,937,553	-0.33(-0.70%)
Mar 23, 2023	48.21	48.83	46.91	47.47	2,319,879	-0.77(-1.59%)
Mar 22, 2023	49.81	49.98	48.22	48.23	2,371,138	-2.08(-4.13%)
Mar 21, 2023	49.70	50.65	49.64	50.31	2,255,505	+1.15(+2.33%)
Mar 20, 2023	48.65	49.32	48.39	49.16	1,710,558	+0.79(+1.64%)
Mar 17, 2023	49.51	49.51	48.06	48.37	3,124,377	-1.10(-2.22%)
Mar 16, 2023	48.88	49.75	48.46	49.47	1,615,046	+0.27(+0.56%)
Mar 15, 2023	48.91	49.56	48.45	49.19	2,181,682	-0.50(-1.01%)
Mar 14, 2023	50.22	50.55	49.12	49.69	2,632,247	+0.41(+0.84%)
Mar 13, 2023	48.63	49.72	48.21	49.28	2,721,724	+0.15(+0.30%)
Mar 10, 2023	50.23	50.23	48.52	49.13	2,724,755	-0.93(-1.86%)
Mar 09, 2023	50.57	51.42	50.00	50.06	2,398,024	-0.29(-0.58%)
Mar 08, 2023	50.31	50.50	49.82	50.36	2,126,512	+0.22(+0.43%)
Mar 07, 2023	51.02	51.28	50.10	50.14	1,239,099	-0.79(-1.56%)
Mar 06, 2023	51.98	52.13	50.87	50.94	1,870,856	-0.94(-1.81%)
Mar 03, 2023	51.53	52.09	50.91	51.88	1,053,247	+0.80(+1.57%)
Mar 02, 2023	50.04	51.25	49.83	51.07	1,492,872	+0.46(+0.91%)
Mar 01, 2023	51.22	51.59	50.49	50.61	1,674,323	-0.80(-1.56%)
Feb 28, 2023	51.33	51.93	51.22	51.42	1,899,573	-0.01(-0.02%)
Feb 27, 2023	51.58	52.31	51.07	51.43	1,510,039	-0.04(-0.08%)
Feb 24, 2023	51.33	51.68	51.03	51.47	1,574,197	-0.78(-1.50%)
Feb 23, 2023	52.34	52.56	51.24	52.25	1,767,806	+0.23(+0.43%)
Feb 22, 2023	51.87	52.36	51.44	52.03	1,220,114	+0.50(+0.96%)
Feb 21, 2023	52.95	53.03	51.21	51.53	2,034,287	-2.15(-4.00%)
Feb 17, 2023	54.17	54.17	52.99	53.68	1,386,019	-0.76(-1.40%)
Feb 16, 2023	53.73	54.96	53.38	54.44	1,142,329	-0.35(-0.64%)
Feb 15, 2023	53.56	55.00	53.56	54.79	1,564,964	+0.72(+1.34%)
Feb 14, 2023	54.98	55.17	53.82	54.07	1,730,828	-1.10(-2.00%)
Feb 13, 2023	54.02	55.20	53.79	55.17	2,927,973	+1.46(+2.72%)
Feb 10, 2023	53.19	54.43	52.51	53.71	4,602,424	+1.03(+1.96%)
Feb 09, 2023	51.21	55.24	50.90	52.67	4,563,486	-0.12(-0.22%)
Feb 08, 2023	52.92	53.16	52.13	52.79	3,236,433	-0.38(-0.72%)
Feb 07, 2023	52.42	53.39	51.95	53.17	1,689,781	+0.19(+0.35%)
Feb 06, 2023	53.33	53.46	52.65	52.98	1,372,552	-1.04(-1.93%)
Feb 03, 2023	54.08	54.91	53.61	54.03	1,996,050	-1.27(-2.29%)
Feb 02, 2023	53.83	55.73	53.61	55.30	2,808,299	+2.28(+4.31%)
Feb 01, 2023	51.70	53.64	51.62	53.01	3,315,284	+1.12(+2.16%)
Jan 31, 2023	49.62	51.90	49.52	51.89	1,818,579	+2.73(+5.56%)
Jan 30, 2023	49.33	49.96	49.14	49.16	1,091,005	-0.62(-1.25%)
Jan 27, 2023	49.22	50.04	48.95	49.78	1,032,826	+0.45(+0.91%)
Jan 26, 2023	49.16	49.64	48.35	49.34	2,281,179	-0.72(-1.44%)
Jan 25, 2023	49.25	50.13	48.92	50.06	1,087,045	+0.20(+0.39%)
Jan 24, 2023	49.37	50.54	49.36	49.86	1,331,896	-0.01(-0.02%)
Jan 23, 2023	49.13	49.93	48.92	49.87	1,630,391	+0.97(+1.97%)
Jan 20, 2023	47.35	49.00	46.87	48.91	1,842,733	+1.85(+3.94%)
Jan 19, 2023	48.59	48.65	47.00	47.05	2,062,874	-2.10(-4.27%)
Jan 18, 2023	50.34	50.49	49.09	49.15	2,198,299	-0.53(-1.06%)
Jan 17, 2023	50.14	50.77	49.62	49.68	1,698,550	-1.04(-2.06%)
Jan 13, 2023	50.10	50.91	49.79	50.72	1,481,557	+0.13(+0.25%)
Jan 12, 2023	50.99	50.99	49.30	50.59	1,339,264	+0.18(+0.35%)
Jan 11, 2023	49.13	50.48	49.08	50.42	1,468,003	+0.86(+1.73%)
Jan 10, 2023	48.74	49.57	48.57	49.56	1,482,839	+0.44(+0.89%)
Jan 09, 2023	49.04	50.08	48.86	49.12	1,866,464	+0.68(+1.41%)
Jan 06, 2023	47.40	48.73	47.20	48.44	1,426,123	+1.48(+3.16%)
Jan 05, 2023	46.92	47.26	46.17	46.96	1,797,280	-0.58(-1.21%)
Jan 04, 2023	47.14	47.73	46.72	47.53	1,226,913	+1.28(+2.76%)
Jan 03, 2023	46.23	46.66	45.86	46.25	1,365,656	+0.73(+1.61%)
Dec 30, 2022	45.48	45.81	44.96	45.52	1,264,920	-0.55(-1.19%)
Dec 29, 2022	45.37	46.33	45.16	46.07	999,490	+1.06(+2.36%)
Dec 28, 2022	46.17	46.38	44.96	45.01	1,369,298	-1.09(-2.37%)
Dec 27, 2022	45.81	46.14	45.55	46.10	919,144	+0.13(+0.28%)
Dec 23, 2022	45.69	46.00	45.31	45.97	797,044	+0.20(+0.43%)
Dec 22, 2022	45.27	45.91	44.62	45.78	1,232,888	-0.19(-0.40%)
Dec 21, 2022	45.74	46.15	45.48	45.96	1,463,633	+0.58(+1.27%)
Dec 20, 2022	45.40	45.63	45.04	45.39	2,289,282	-0.42(-0.92%)
Dec 19, 2022	46.02	46.25	45.46	45.81	1,554,141	-0.45(-0.97%)
Dec 16, 2022	46.97	47.19	45.48	46.25	3,844,790	-1.09(-2.31%)
Dec 15, 2022	47.92	48.18	47.11	47.35	3,358,636	-1.56(-3.19%)
Dec 14, 2022	49.91	50.22	48.53	48.91	2,312,708	-1.25(-2.49%)
Dec 13, 2022	51.06	51.06	49.63	50.16	2,376,641	+1.72(+3.54%)
Dec 12, 2022	48.27	48.54	47.77	48.44	1,109,854	+0.33(+0.69%)
Dec 09, 2022	48.24	48.75	47.91	48.11	1,012,849	-0.32(-0.66%)
Dec 08, 2022	47.68	48.65	47.46	48.43	1,265,437	+0.71(+1.49%)
Dec 07, 2022	47.29	48.14	47.10	47.72	1,168,401	+0.49(+1.03%)
Dec 06, 2022	48.30	48.36	46.50	47.23	1,473,490	-0.97(-2.00%)
Dec 05, 2022	48.84	48.87	47.97	48.19	1,575,627	-1.47(-2.97%)
Dec 02, 2022	49.47	50.08	49.01	49.67	1,840,110	-0.82(-1.62%)

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.

Financial News

Masco Corp (NY: MAS )

Historical Prices

Popular Pages