Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 51.07 51.09 50.92 51.02 2,393,102 +0.11(+0.23%)
Nov 24, 2023 50.98 50.98 50.90 50.91 23,776 +0.03(+0.05%)
Nov 22, 2023 50.96 50.97 50.86 50.88 59,523 -0.02(-0.04%)
Nov 21, 2023 50.96 50.97 50.86 50.90 86,712 -0.03(-0.06%)
Nov 20, 2023 50.91 50.95 50.82 50.93 53,377 -0.01(-0.02%)
Nov 17, 2023 50.86 51.06 50.82 50.94 299,589 +0.25(+0.49%)
Nov 16, 2023 50.79 50.79 50.67 50.69 135,192 +0.04(+0.08%)
Nov 15, 2023 50.81 50.81 50.63 50.65 419,896 -0.22(-0.43%)
Nov 14, 2023 50.67 50.88 50.66 50.87 76,763 +0.50(+1.00%)
Nov 13, 2023 50.40 50.43 50.34 50.37 70,281 +0.06(+0.11%)
Nov 10, 2023 50.45 50.45 50.31 50.31 72,381 -0.06(-0.12%)
Nov 09, 2023 50.55 50.55 50.35 50.37 85,844 -0.17(-0.34%)
Nov 08, 2023 50.44 50.56 50.40 50.54 76,627 +0.14(+0.29%)
Nov 07, 2023 50.49 50.49 50.38 50.40 78,582 -0.00(-0.01%)
Nov 06, 2023 50.59 50.59 50.39 50.40 198,268 -0.15(-0.30%)
Nov 03, 2023 50.50 50.62 50.41 50.55 132,337 +0.27(+0.54%)
Nov 02, 2023 50.22 50.33 50.17 50.28 219,698 +0.23(+0.46%)
Nov 01, 2023 49.88 50.08 49.77 50.05 63,632 +0.13(+0.27%)
Oct 31, 2023 49.83 49.92 49.75 49.92 168,871 +0.10(+0.20%)
Oct 30, 2023 49.65 49.87 49.56 49.82 140,122 +0.21(+0.42%)
Oct 27, 2023 49.58 49.64 49.57 49.61 22,280 +0.09(+0.19%)
Oct 26, 2023 49.51 49.57 49.43 49.51 40,685 +0.02(+0.03%)
Oct 25, 2023 49.52 49.52 49.44 49.50 11,042 -0.00(-0.00%)
Oct 24, 2023 49.63 49.63 49.49 49.50 31,363 +0.00(+0.00%)
Oct 23, 2023 49.42 49.57 49.42 49.50 35,702 +0.01(+0.01%)
Oct 20, 2023 49.45 49.50 49.42 49.49 22,821 +0.18(+0.37%)
Oct 19, 2023 49.35 49.41 49.31 49.31 20,404 -0.07(-0.15%)
Oct 18, 2023 49.45 49.48 49.38 49.38 10,978 -0.11(-0.23%)
Oct 17, 2023 49.59 49.59 49.49 49.50 19,754 -0.17(-0.34%)
Oct 16, 2023 49.77 49.77 49.64 49.67 18,174 -0.01(-0.02%)
Oct 13, 2023 49.77 49.79 49.68 49.68 17,094 -0.07(-0.15%)
Oct 12, 2023 49.79 49.81 49.67 49.75 21,989 -0.11(-0.22%)
Oct 11, 2023 49.91 49.94 49.81 49.86 34,496 -0.03(-0.07%)
Oct 10, 2023 49.76 49.90 49.71 49.90 29,198 +0.08(+0.16%)
Oct 09, 2023 49.69 49.82 49.69 49.82 10,100 +0.12(+0.25%)
Oct 06, 2023 49.58 49.72 49.54 49.69 21,891 -0.02(-0.05%)
Oct 05, 2023 49.69 49.75 49.66 49.72 34,241 +0.06(+0.12%)
Oct 04, 2023 49.63 49.68 49.57 49.66 44,474 +0.07(+0.14%)
Oct 03, 2023 49.77 49.77 49.57 49.59 74,396 -0.22(-0.44%)
Oct 02, 2023 50.02 50.02 49.78 49.81 31,714 -0.16(-0.32%)
Sep 29, 2023 50.04 50.11 49.97 49.97 68,923 -0.00(-0.00%)
Sep 28, 2023 49.79 50.00 49.79 49.97 69,871 +0.10(+0.20%)
Sep 27, 2023 50.09 50.09 49.80 49.87 19,017 -0.07(-0.14%)
Sep 26, 2023 50.02 50.02 49.91 49.94 14,872 -0.05(-0.10%)
Sep 25, 2023 50.04 50.02 49.99 49.99 15,839 -0.10(-0.20%)
Sep 22, 2023 50.08 50.18 50.06 50.09 14,179 +0.07(+0.14%)
Sep 21, 2023 50.07 50.08 50.01 50.02 40,416 -0.10(-0.21%)
Sep 20, 2023 50.20 50.22 50.12 50.12 12,395 +0.01(+0.03%)
Sep 19, 2023 50.16 50.18 50.05 50.11 27,287 -0.12(-0.24%)
Sep 18, 2023 50.18 50.25 50.13 50.23 34,828 +0.00(+0.00%)
Sep 15, 2023 50.23 50.23 50.18 50.23 13,195 -0.06(-0.13%)
Sep 14, 2023 50.24 50.33 50.19 50.29 30,144 +0.06(+0.13%)
Sep 13, 2023 50.16 50.24 50.16 50.23 17,523 +0.06(+0.12%)
Sep 12, 2023 50.18 50.24 50.13 50.17 17,098 +0.03(+0.06%)
Sep 11, 2023 50.15 50.19 50.13 50.14 93,099 -0.02(-0.04%)
Sep 08, 2023 50.18 50.19 50.13 50.16 8,676 +0.05(+0.09%)
Sep 07, 2023 50.06 50.13 50.04 50.11 18,310 +0.11(+0.23%)
Sep 06, 2023 50.17 50.17 49.95 50.00 22,131 -0.07(-0.14%)
Sep 05, 2023 50.18 50.18 50.07 50.07 32,095 -0.16(-0.31%)
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.