Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 51.64 51.69 51.18 51.38 2,985,602 -0.16(-0.31%)
Dec 07, 2023 50.35 52.19 49.92 51.54 4,361,310 +1.35(+2.69%)
Dec 06, 2023 49.85 50.35 49.43 50.19 3,341,998 +0.25(+0.50%)
Dec 05, 2023 49.66 50.11 49.43 49.94 2,557,314 +0.12(+0.24%)
Dec 04, 2023 48.00 49.98 47.92 49.82 3,080,379 +1.62(+3.36%)
Dec 01, 2023 46.78 48.30 46.78 48.20 2,506,972 +1.36(+2.90%)
Nov 30, 2023 47.03 47.34 46.51 46.84 2,765,605 +0.24(+0.52%)
Nov 29, 2023 47.40 47.47 46.48 46.60 3,103,029 -0.89(-1.88%)
Nov 28, 2023 47.01 47.65 46.61 47.49 2,528,270 +0.40(+0.84%)
Nov 27, 2023 47.87 48.00 47.08 47.09 1,841,157 -0.70(-1.47%)
Nov 24, 2023 47.04 48.13 47.04 47.80 1,705,367 +0.29(+0.60%)
Nov 22, 2023 47.82 47.92 47.27 47.51 1,762,579 +0.03(+0.06%)
Nov 21, 2023 47.70 47.82 46.91 47.48 2,584,071 -0.43(-0.89%)
Nov 20, 2023 47.95 48.10 47.52 47.91 2,084,288 -0.33(-0.68%)
Nov 17, 2023 48.15 48.30 47.37 48.23 2,389,433 +0.41(+0.85%)
Nov 16, 2023 47.68 48.13 47.17 47.83 2,766,053 +0.02(+0.04%)
Nov 15, 2023 47.32 47.90 46.94 47.81 3,041,196 +0.56(+1.19%)
Nov 14, 2023 45.27 47.40 44.91 47.24 3,917,570 +2.10(+4.65%)
Nov 13, 2023 45.52 48.48 44.66 45.15 8,143,190 -1.32(-2.83%)
Nov 10, 2023 46.21 46.56 45.74 46.46 3,080,362 +0.54(+1.19%)
Nov 09, 2023 46.12 46.47 45.67 45.92 3,187,270 +0.06(+0.13%)
Nov 08, 2023 46.38 46.54 45.52 45.86 4,376,997 -0.38(-0.81%)
Nov 07, 2023 46.10 46.71 45.95 46.23 2,357,500 +0.14(+0.30%)
Nov 06, 2023 46.07 46.48 45.77 46.10 3,069,494 -0.48(-1.02%)
Nov 03, 2023 47.49 47.77 46.44 46.57 2,729,535 -0.49(-1.05%)
Nov 02, 2023 46.34 47.13 46.15 47.07 2,387,206 +1.08(+2.35%)
Nov 01, 2023 46.02 46.17 45.51 45.99 3,012,336 +0.12(+0.26%)
Oct 31, 2023 45.96 46.06 45.57 45.87 2,394,998 +0.08(+0.17%)
Oct 30, 2023 45.51 45.96 45.18 45.79 1,966,414 +0.64(+1.42%)
Oct 27, 2023 45.27 45.71 44.89 45.15 1,523,854 -0.30(-0.65%)
Oct 26, 2023 45.04 45.91 44.99 45.44 1,973,405 +0.54(+1.21%)
Oct 25, 2023 44.85 45.15 44.61 44.90 2,265,713 -0.10(-0.22%)
Oct 24, 2023 44.74 45.26 44.68 45.00 2,079,353 +0.30(+0.66%)
Oct 23, 2023 45.64 45.78 44.47 44.70 3,211,212 -1.11(-2.42%)
Oct 20, 2023 46.22 46.49 45.77 45.81 1,725,049 -0.30(-0.64%)
Oct 19, 2023 46.38 46.81 46.09 46.11 2,645,526 -0.34(-0.72%)
Oct 18, 2023 46.56 47.11 46.25 46.44 2,732,472 -0.27(-0.57%)
Oct 17, 2023 46.51 47.17 46.34 46.71 1,663,372 -0.17(-0.36%)
Oct 16, 2023 46.28 47.08 45.79 46.88 1,977,872 +0.84(+1.83%)
Oct 13, 2023 46.80 46.87 45.68 46.04 2,772,619 -0.58(-1.25%)
Oct 12, 2023 47.71 47.74 46.30 46.62 2,093,219 -1.09(-2.28%)
Oct 11, 2023 47.96 48.25 47.32 47.71 1,762,126 -0.14(-0.29%)
Oct 10, 2023 47.17 48.10 47.16 47.85 2,418,583 +1.12(+2.39%)
Oct 09, 2023 46.78 46.99 45.92 46.73 2,299,861 -0.21(-0.44%)
Oct 06, 2023 47.40 47.50 46.03 46.94 2,942,846 -0.73(-1.54%)
Oct 05, 2023 47.87 48.35 47.65 47.67 2,324,712 -0.18(-0.37%)
Oct 04, 2023 48.25 48.53 47.26 47.85 3,085,753 -0.72(-1.49%)
Oct 03, 2023 48.49 48.89 48.33 48.57 2,237,938 -0.16(-0.32%)
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.