Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 62.06 64.00 61.99 63.24 614,564 +1.04(+1.67%)
Nov 25, 2024 60.88 63.03 60.88 62.20 584,336 +2.09(+3.48%)
Nov 22, 2024 58.64 60.25 58.37 60.11 512,515 +1.87(+3.21%)
Nov 21, 2024 57.43 58.84 57.30 58.24 323,296 +1.38(+2.43%)
Nov 20, 2024 56.55 56.93 55.92 56.86 244,379 +0.41(+0.73%)
Nov 19, 2024 55.49 56.57 55.22 56.45 206,588 +0.42(+0.75%)
Nov 18, 2024 55.64 56.29 55.39 56.03 291,331 +0.54(+0.97%)
Nov 15, 2024 55.41 55.58 54.78 55.49 274,035 +0.20(+0.36%)
Nov 14, 2024 55.71 56.00 54.35 55.29 340,279 -0.35(-0.63%)
Nov 13, 2024 56.62 56.62 55.36 55.64 197,142 -0.89(-1.57%)
Nov 12, 2024 56.24 57.23 56.16 56.53 384,506 +0.17(+0.30%)
Nov 11, 2024 56.69 57.14 56.03 56.36 300,003 -0.32(-0.56%)
Nov 08, 2024 56.79 57.33 56.21 56.68 406,882 -0.24(-0.42%)
Nov 07, 2024 57.00 58.16 55.14 56.92 742,648 -0.10(-0.18%)
Nov 06, 2024 56.76 57.50 56.12 57.02 663,878 +3.02(+5.59%)
Nov 05, 2024 53.02 54.34 52.90 54.00 412,593 +0.65(+1.22%)
Nov 04, 2024 53.59 54.20 52.89 53.35 298,150 -0.63(-1.17%)
Nov 01, 2024 54.53 54.98 53.74 53.98 468,094 -0.29(-0.53%)
Oct 31, 2024 55.37 55.63 54.18 54.27 633,570 -1.34(-2.41%)
Oct 30, 2024 55.61 56.69 55.55 55.61 180,798 -0.13(-0.23%)
Oct 29, 2024 55.29 56.19 55.29 55.74 268,195 +0.07(+0.13%)
Oct 28, 2024 55.60 55.82 55.31 55.67 193,329 +0.41(+0.74%)
Oct 25, 2024 55.09 55.73 54.65 55.26 212,253 +0.53(+0.97%)
Oct 24, 2024 55.25 55.25 54.34 54.73 229,988 -0.14(-0.26%)
Oct 23, 2024 55.30 55.93 54.30 54.87 237,272 -0.74(-1.33%)
Oct 22, 2024 56.57 56.70 54.94 55.61 400,868 -1.24(-2.18%)
Oct 21, 2024 58.17 58.48 56.73 56.85 506,411 -1.36(-2.34%)
Oct 18, 2024 58.00 58.21 56.93 58.21 418,017 +0.29(+0.50%)
Oct 17, 2024 56.29 58.27 56.01 57.92 495,331 +2.32(+4.17%)
Oct 16, 2024 55.10 56.00 54.71 55.60 320,657 +0.80(+1.46%)
Oct 15, 2024 55.64 56.74 54.75 54.80 503,252 -0.23(-0.42%)
Oct 14, 2024 55.19 55.45 54.82 55.03 170,959 -0.03(-0.05%)
Oct 11, 2024 53.94 55.30 53.94 55.06 202,367 +1.01(+1.87%)
Oct 10, 2024 53.72 54.33 53.34 54.05 250,189 +0.03(+0.06%)
Oct 09, 2024 53.86 54.34 53.59 54.02 372,123 +0.29(+0.54%)
Oct 08, 2024 54.46 54.49 53.59 53.73 301,332 -0.68(-1.25%)
Oct 07, 2024 55.36 55.58 54.20 54.41 414,826 -1.47(-2.63%)
Oct 04, 2024 56.30 56.30 55.34 55.88 570,735 +0.57(+1.03%)
Oct 03, 2024 55.46 56.16 55.07 55.31 482,684 -0.52(-0.93%)
Oct 02, 2024 55.10 56.10 55.07 55.83 409,922 +0.81(+1.47%)
Oct 01, 2024 56.01 56.01 54.51 55.02 282,190 -1.08(-1.93%)
Sep 30, 2024 55.29 56.35 55.29 56.10 392,563 +0.31(+0.56%)
Sep 27, 2024 56.19 57.14 55.26 55.79 334,965 +0.06(+0.11%)
Sep 26, 2024 55.76 56.18 54.87 55.73 531,104 +0.33(+0.60%)
Sep 25, 2024 59.87 59.87 55.00 55.40 825,761 -4.24(-7.11%)
Sep 24, 2024 58.95 60.05 58.95 59.64 591,780 +1.11(+1.90%)
Sep 23, 2024 59.29 59.38 58.49 58.53 450,628 -0.47(-0.80%)
Sep 20, 2024 59.27 59.45 58.28 59.00 1,989,946 -0.86(-1.44%)
Sep 19, 2024 59.50 59.97 59.13 59.86 408,301 +1.56(+2.68%)
Sep 18, 2024 58.15 58.98 57.60 58.30 316,767 +0.36(+0.62%)
Sep 17, 2024 58.28 59.00 57.52 57.94 377,790 +0.17(+0.29%)
Sep 16, 2024 58.29 58.66 57.50 57.77 363,544 -0.52(-0.89%)
Sep 13, 2024 58.67 59.20 58.04 58.29 269,235 +0.37(+0.64%)
Sep 12, 2024 56.79 58.08 56.21 57.92 343,696 +1.83(+3.26%)
Sep 11, 2024 55.57 56.38 54.09 56.09 221,256 +0.52(+0.94%)
Sep 10, 2024 55.48 55.91 54.58 55.57 219,697 +0.10(+0.18%)
Sep 09, 2024 55.98 56.38 55.03 55.47 474,296 -0.21(-0.38%)
Sep 06, 2024 56.82 57.22 55.67 55.68 425,726 -1.15(-2.02%)
Sep 05, 2024 56.50 57.08 56.11 56.83 512,823 +0.36(+0.64%)
Sep 04, 2024 55.82 56.49 55.39 56.47 359,456 +0.32(+0.57%)
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.