Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 50.08 50.32 49.55 50.13 4,463,215 -0.09(-0.18%)
Nov 30, 2023 50.28 50.35 49.55 50.22 9,226,774 +0.00(+0.00%)
Nov 29, 2023 51.05 51.11 50.10 50.22 2,995,712 -0.51(-1.01%)
Nov 28, 2023 51.04 51.44 50.62 50.73 4,800,124 -0.47(-0.92%)
Nov 27, 2023 50.76 51.50 50.76 51.20 3,734,601 +0.39(+0.77%)
Nov 24, 2023 50.73 50.92 50.55 50.81 1,878,317 -0.08(-0.16%)
Nov 22, 2023 50.98 51.33 50.74 50.89 3,143,010 +0.24(+0.47%)
Nov 21, 2023 50.87 51.12 50.51 50.65 4,661,102 -0.20(-0.39%)
Nov 20, 2023 50.10 51.06 49.83 50.85 4,757,433 +0.63(+1.25%)
Nov 17, 2023 51.23 51.53 49.94 50.22 5,796,639 +0.91(+1.85%)
Nov 16, 2023 49.35 49.68 49.21 49.31 5,137,102 +0.09(+0.18%)
Nov 15, 2023 49.87 50.00 49.16 49.22 6,242,979 -0.47(-0.95%)
Nov 14, 2023 49.15 49.90 48.47 49.69 4,437,831 +1.35(+2.79%)
Nov 13, 2023 48.46 48.80 48.18 48.34 5,473,049 -0.39(-0.80%)
Nov 10, 2023 47.71 48.98 47.66 48.73 6,838,222 +2.04(+4.37%)
Nov 09, 2023 46.85 47.32 46.49 46.69 2,874,945 +0.07(+0.15%)
Nov 08, 2023 46.75 46.89 46.20 46.62 3,327,653 +0.09(+0.19%)
Nov 07, 2023 46.10 46.75 45.74 46.53 2,697,307 +0.62(+1.35%)
Nov 06, 2023 46.09 46.15 45.50 45.91 2,696,576 -0.02(-0.04%)
Nov 03, 2023 45.61 46.20 45.52 45.93 3,259,260 +0.68(+1.50%)
Nov 02, 2023 44.13 45.37 44.05 45.25 4,412,590 +1.43(+3.26%)
Nov 01, 2023 43.72 43.90 42.84 43.82 3,904,398 +0.30(+0.69%)
Oct 31, 2023 43.18 43.66 42.89 43.52 4,757,191 +0.40(+0.93%)
Oct 30, 2023 43.12 43.23 42.41 43.12 4,393,323 +0.39(+0.91%)
Oct 27, 2023 43.30 43.50 42.46 42.73 3,683,775 -0.42(-0.97%)
Oct 26, 2023 43.45 43.72 42.90 43.15 4,565,168 -0.48(-1.10%)
Oct 25, 2023 44.39 44.52 43.34 43.63 3,742,197 -0.90(-2.02%)
Oct 24, 2023 44.31 44.69 44.12 44.53 3,033,750 +0.38(+0.86%)
Oct 23, 2023 43.81 44.46 43.57 44.15 3,377,355 +0.46(+1.05%)
Oct 20, 2023 44.33 44.36 43.43 43.69 3,585,533 -0.64(-1.44%)
Oct 19, 2023 45.24 45.51 44.08 44.33 3,961,451 -0.90(-1.99%)
Oct 18, 2023 46.39 46.50 45.19 45.23 3,669,872 -1.43(-3.06%)
Oct 17, 2023 46.67 46.74 46.07 46.66 2,732,197 +0.02(+0.04%)
Oct 16, 2023 46.17 47.05 46.23 46.64 3,509,785 +0.89(+1.95%)
Oct 13, 2023 46.13 46.52 45.39 45.75 2,832,292 -0.18(-0.39%)
Oct 12, 2023 46.43 46.58 45.65 45.93 3,119,042 -0.22(-0.48%)
Oct 11, 2023 45.81 46.19 45.53 46.15 2,833,667 +0.54(+1.18%)
Oct 10, 2023 45.30 45.97 45.22 45.61 3,901,415 +0.40(+0.88%)
Oct 09, 2023 44.63 45.25 44.31 45.21 2,910,740 +0.38(+0.85%)
Oct 06, 2023 43.72 45.03 43.46 44.83 4,114,445 +0.79(+1.79%)
Oct 05, 2023 43.85 44.07 43.45 44.04 3,540,105 +0.31(+0.71%)
Oct 04, 2023 42.83 43.88 42.83 43.73 3,747,613 +1.11(+2.60%)
Oct 03, 2023 43.34 43.59 42.41 42.62 3,954,559 -1.00(-2.29%)
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.