Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 51.74 51.85 50.97 51.14 4,691,218 -0.96(-1.84%)
Dec 04, 2023 52.27 52.77 51.97 52.10 6,354,701 -0.20(-0.38%)
Dec 01, 2023 51.80 52.62 51.57 52.30 4,274,012 +0.55(+1.06%)
Nov 30, 2023 51.50 51.88 51.23 51.75 4,648,438 +0.42(+0.82%)
Nov 29, 2023 50.99 51.97 50.97 51.33 3,551,001 +0.34(+0.67%)
Nov 28, 2023 50.51 51.27 49.91 50.99 6,454,694 +0.56(+1.12%)
Nov 27, 2023 50.70 50.90 50.33 50.43 3,948,986 -0.54(-1.06%)
Nov 24, 2023 50.86 51.24 50.75 50.97 1,702,788 +0.27(+0.53%)
Nov 22, 2023 51.05 51.08 50.41 50.70 3,182,900 -0.33(-0.64%)
Nov 21, 2023 50.99 51.15 50.76 51.03 2,879,730 +0.05(+0.10%)
Nov 20, 2023 50.97 51.19 50.66 50.98 3,812,931 -0.02(-0.04%)
Nov 17, 2023 51.18 51.18 50.56 51.00 3,351,545 +0.26(+0.51%)
Nov 16, 2023 50.77 50.95 50.18 50.74 5,103,159 -0.09(-0.17%)
Nov 15, 2023 50.50 51.20 50.18 50.83 5,101,564 +0.47(+0.94%)
Nov 14, 2023 49.32 50.79 49.29 50.36 4,915,434 +1.79(+3.68%)
Nov 13, 2023 48.46 48.85 48.24 48.57 3,204,377 -0.24(-0.48%)
Nov 10, 2023 47.88 49.01 47.85 48.81 3,877,751 +1.10(+2.32%)
Nov 09, 2023 48.09 48.12 47.59 47.71 3,386,631 +0.06(+0.12%)
Nov 08, 2023 47.88 47.96 47.13 47.65 4,190,146 -0.23(-0.47%)
Nov 07, 2023 48.05 48.21 47.59 47.87 5,242,476 -0.80(-1.64%)
Nov 06, 2023 49.06 49.13 48.47 48.67 3,691,073 -0.38(-0.78%)
Nov 03, 2023 48.77 49.40 48.77 49.06 3,795,381 +0.73(+1.51%)
Nov 02, 2023 47.92 48.43 47.85 48.33 3,793,102 +0.77(+1.62%)
Nov 01, 2023 47.59 47.77 46.96 47.56 4,767,519 -0.13(-0.27%)
Oct 31, 2023 47.73 48.13 47.46 47.69 4,724,474 +0.00(+0.00%)
Oct 30, 2023 48.00 48.39 47.34 47.69 3,749,379 +0.23(+0.48%)
Oct 27, 2023 47.37 47.89 47.19 47.46 4,779,664 +0.09(+0.19%)
Oct 26, 2023 46.76 47.63 46.76 47.37 6,301,563 +0.47(+1.01%)
Oct 25, 2023 48.27 48.37 46.62 46.90 4,987,257 -1.68(-3.45%)
Oct 24, 2023 47.77 49.05 47.35 48.57 5,582,269 +0.99(+2.07%)
Oct 23, 2023 48.11 48.24 47.47 47.59 5,668,862 -0.74(-1.53%)
Oct 20, 2023 48.81 48.90 48.26 48.33 3,973,821 -0.45(-0.93%)
Oct 19, 2023 49.13 49.61 48.72 48.78 3,805,916 -0.62(-1.26%)
Oct 18, 2023 49.71 50.14 49.25 49.40 3,541,327 -0.64(-1.28%)
Oct 17, 2023 49.08 50.34 49.06 50.04 3,354,717 +0.53(+1.08%)
Oct 16, 2023 49.65 49.85 49.12 49.51 2,824,642 +0.45(+0.93%)
Oct 13, 2023 49.88 50.02 48.94 49.06 3,709,996 -0.51(-1.03%)
Oct 12, 2023 50.62 50.62 49.08 49.57 3,053,837 -0.63(-1.26%)
Oct 11, 2023 50.41 50.81 49.83 50.20 3,091,599 -0.41(-0.82%)
Oct 10, 2023 50.44 51.11 50.37 50.62 2,946,810 +0.49(+0.98%)
Oct 09, 2023 49.60 50.21 49.26 50.12 3,379,444 +0.52(+1.05%)
Oct 06, 2023 49.10 50.23 48.86 49.60 4,273,622 +0.41(+0.84%)
Oct 05, 2023 50.10 50.46 49.07 49.18 5,232,611 -1.23(-2.45%)
Oct 04, 2023 50.78 50.78 49.53 50.42 4,792,181 +0.09(+0.18%)
Oct 03, 2023 50.26 51.35 50.20 50.33 5,250,436 -0.28(-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.