Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2024 54.31 54.61 53.48 54.37 277,421 +0.04(+0.07%)
Nov 22, 2024 53.69 54.45 53.60 54.33 438,899 +0.31(+0.57%)
Nov 21, 2024 53.34 54.19 53.24 54.02 286,245 +0.59(+1.10%)
Nov 20, 2024 53.76 54.08 53.01 53.43 430,671 -0.39(-0.72%)
Nov 19, 2024 53.80 54.49 53.37 53.82 420,517 -0.06(-0.11%)
Nov 18, 2024 52.00 54.10 51.95 53.88 660,107 +1.72(+3.30%)
Nov 15, 2024 51.70 52.64 51.60 52.16 330,121 +0.54(+1.05%)
Nov 14, 2024 51.41 51.71 51.20 51.62 200,105 +0.15(+0.29%)
Nov 13, 2024 51.53 52.10 51.25 51.47 183,290 -0.20(-0.39%)
Nov 12, 2024 51.42 52.08 51.18 51.67 378,378 +0.18(+0.35%)
Nov 11, 2024 52.17 52.34 51.21 51.49 439,447 -1.09(-2.07%)
Nov 08, 2024 51.99 53.30 51.87 52.58 423,047 -0.78(-1.46%)
Nov 07, 2024 54.03 54.53 53.32 53.36 469,622 -1.00(-1.84%)
Nov 06, 2024 52.74 54.98 52.50 54.36 972,626 +1.10(+2.07%)
Nov 05, 2024 51.46 53.30 51.46 53.26 609,107 +1.84(+3.58%)
Nov 04, 2024 51.16 51.99 51.16 51.42 420,139 +0.51(+1.00%)
Nov 01, 2024 51.40 52.11 50.79 50.91 387,414 +0.11(+0.22%)
Oct 31, 2024 51.00 51.44 50.70 50.80 259,631 -0.18(-0.35%)
Oct 30, 2024 51.99 52.00 50.78 50.98 377,116 -0.68(-1.32%)
Oct 29, 2024 51.84 51.98 50.52 51.66 547,736 -0.18(-0.35%)
Oct 28, 2024 51.94 52.30 51.61 51.84 285,284 -0.37(-0.71%)
Oct 25, 2024 52.50 52.50 51.53 52.21 309,223 -0.04(-0.08%)
Oct 24, 2024 51.62 52.30 51.41 52.25 175,552 +0.55(+1.06%)
Oct 23, 2024 51.50 51.88 51.26 51.70 236,487 -0.01(-0.02%)
Oct 22, 2024 51.35 52.16 51.25 51.71 247,855 +0.57(+1.11%)
Oct 21, 2024 52.26 52.26 51.13 51.14 783,911 -0.95(-1.82%)
Oct 18, 2024 51.81 52.67 51.74 52.09 362,092 +0.22(+0.42%)
Oct 17, 2024 52.94 53.07 51.71 51.87 396,959 -0.83(-1.57%)
Oct 16, 2024 52.75 53.46 52.50 52.70 371,127 +0.25(+0.48%)
Oct 15, 2024 53.02 53.67 52.40 52.45 362,145 -1.26(-2.35%)
Oct 14, 2024 53.50 54.18 53.13 53.71 600,288 -0.05(-0.09%)
Oct 11, 2024 53.89 54.00 53.29 53.76 266,690 -0.18(-0.33%)
Oct 10, 2024 53.28 54.03 52.84 53.94 251,365 +0.82(+1.54%)
Oct 09, 2024 51.77 53.35 51.67 53.12 273,575 +0.99(+1.90%)
Oct 08, 2024 52.96 52.96 51.83 52.13 344,044 -1.02(-1.92%)
Oct 07, 2024 53.25 53.85 52.73 53.15 260,510 -0.27(-0.51%)
Oct 04, 2024 53.23 53.65 52.96 53.42 175,145 +0.34(+0.64%)
Oct 03, 2024 53.52 53.82 52.87 53.08 225,784 -0.13(-0.24%)
Oct 02, 2024 54.04 54.09 52.61 53.21 155,131 -0.56(-1.04%)
Oct 01, 2024 53.39 54.09 53.10 53.77 301,423 +0.09(+0.17%)
Sep 30, 2024 52.85 53.93 52.70 53.68 271,396 +0.55(+1.04%)
Sep 27, 2024 52.84 53.34 52.50 53.13 261,406 +0.04(+0.08%)
Sep 26, 2024 53.00 53.73 52.81 53.09 151,633 -0.28(-0.52%)
Sep 25, 2024 53.92 54.04 52.84 53.37 285,958 -0.40(-0.74%)
Sep 24, 2024 54.25 54.67 53.74 53.77 174,884 -0.34(-0.63%)
Sep 23, 2024 52.45 54.44 52.45 54.11 318,184 +1.41(+2.68%)
Sep 20, 2024 53.01 53.45 52.60 52.70 549,678 -0.81(-1.51%)
Sep 19, 2024 54.34 54.53 52.91 53.51 301,599 -0.45(-0.83%)
Sep 18, 2024 54.20 54.70 53.75 53.96 174,480 -0.27(-0.50%)
Sep 17, 2024 54.54 55.08 53.73 54.23 282,327 -0.36(-0.66%)
Sep 16, 2024 53.82 54.59 53.50 54.59 347,439 +1.09(+2.04%)
Sep 13, 2024 53.45 54.09 53.08 53.50 258,237 +0.19(+0.36%)
Sep 12, 2024 52.45 53.83 52.35 53.31 191,390 +1.23(+2.36%)
Sep 11, 2024 52.62 53.08 52.06 52.08 197,596 -0.63(-1.20%)
Sep 10, 2024 52.32 53.06 51.72 52.71 369,213 +0.44(+0.84%)
Sep 09, 2024 52.02 53.23 52.02 52.27 284,360 +0.40(+0.77%)
Sep 06, 2024 52.56 53.03 51.69 51.87 356,293 -0.60(-1.14%)
Sep 05, 2024 52.35 53.29 52.34 52.47 228,060 -0.05(-0.10%)
Sep 04, 2024 53.15 53.74 52.50 52.52 317,221 -0.59(-1.11%)
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.