Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 45.46 45.55 45.03 45.20 7,518,564 -0.14(-0.31%)
Nov 29, 2023 45.59 45.88 45.12 45.34 3,438,557 +0.00(+0.00%)
Nov 28, 2023 45.49 46.12 45.14 45.34 4,442,523 -0.23(-0.50%)
Nov 27, 2023 45.76 46.10 45.43 45.57 3,234,202 -0.94(-2.01%)
Nov 24, 2023 46.04 47.13 45.93 46.51 1,416,347 +0.31(+0.67%)
Nov 22, 2023 46.13 46.30 45.33 46.20 1,991,322 +0.09(+0.19%)
Nov 21, 2023 46.68 46.83 46.08 46.11 2,718,812 -0.59(-1.26%)
Nov 20, 2023 47.14 47.14 46.47 46.70 3,250,193 -0.46(-0.97%)
Nov 17, 2023 47.03 47.42 46.64 47.15 3,507,598 +0.35(+0.75%)
Nov 16, 2023 47.13 47.78 46.17 46.80 3,111,987 +0.24(+0.51%)
Nov 15, 2023 46.22 47.08 46.22 46.57 2,864,089 +0.45(+0.97%)
Nov 14, 2023 45.33 46.82 45.33 46.12 4,359,549 +0.99(+2.19%)
Nov 13, 2023 43.28 45.19 43.07 45.13 7,647,448 +1.73(+4.00%)
Nov 10, 2023 44.21 44.50 43.20 43.40 5,307,452 -0.96(-2.16%)
Nov 09, 2023 49.50 49.50 44.14 44.35 7,069,681 -4.10(-8.45%)
Nov 08, 2023 49.15 49.41 48.41 48.45 2,821,723 -0.66(-1.34%)
Nov 07, 2023 49.36 49.67 48.96 49.11 3,081,201 -0.69(-1.38%)
Nov 06, 2023 49.99 50.07 49.56 49.79 2,650,206 -0.26(-0.52%)
Nov 03, 2023 49.62 50.47 49.52 50.05 2,853,144 +0.67(+1.35%)
Nov 02, 2023 47.75 49.42 47.75 49.39 2,781,174 +1.81(+3.81%)
Nov 01, 2023 47.97 48.13 47.26 47.57 4,462,463 -0.40(-0.83%)
Oct 31, 2023 47.86 48.17 47.16 47.97 3,768,467 -0.08(-0.17%)
Oct 30, 2023 48.00 48.18 47.36 48.05 3,650,398 +0.40(+0.84%)
Oct 27, 2023 47.33 48.03 47.04 47.65 5,884,834 -0.89(-1.83%)
Oct 26, 2023 48.85 49.15 48.44 48.54 2,866,669 +0.08(+0.16%)
Oct 25, 2023 48.36 48.99 48.24 48.46 2,402,852 +0.22(+0.45%)
Oct 24, 2023 48.28 48.61 47.92 48.24 3,779,335 -0.36(-0.74%)
Oct 23, 2023 47.21 49.12 47.21 48.60 5,096,045 -1.48(-2.96%)
Oct 20, 2023 51.30 51.45 50.07 50.08 2,372,190 -0.70(-1.37%)
Oct 19, 2023 51.15 51.74 50.67 50.78 2,626,223 -0.27(-0.53%)
Oct 18, 2023 51.24 51.75 50.93 51.05 3,467,925 -0.33(-0.64%)
Oct 17, 2023 49.51 51.40 49.48 51.38 3,346,953 +1.74(+3.51%)
Oct 16, 2023 49.69 49.86 49.20 49.63 2,182,533 +0.26(+0.52%)
Oct 13, 2023 49.29 49.66 48.88 49.38 2,256,153 +0.11(+0.22%)
Oct 12, 2023 50.01 50.01 48.96 49.27 1,903,662 -0.44(-0.88%)
Oct 11, 2023 50.29 50.35 48.42 49.70 4,023,025 -0.64(-1.27%)
Oct 10, 2023 50.55 51.01 50.28 50.34 2,256,371 -0.07(-0.14%)
Oct 09, 2023 49.71 50.43 49.27 50.41 3,130,798 +0.54(+1.08%)
Oct 06, 2023 49.50 50.31 49.27 49.87 2,930,707 +0.22(+0.44%)
Oct 05, 2023 49.95 50.35 49.26 49.65 2,506,156 -0.62(-1.23%)
Oct 04, 2023 50.33 50.84 49.97 50.27 2,769,282 +0.11(+0.22%)
Oct 03, 2023 49.38 50.45 49.24 50.16 3,870,543 +0.29(+0.58%)
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.