Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 51.56 51.68 51.07 51.10 2,316,688 -0.61(-1.19%)
Nov 28, 2023 51.74 51.87 51.51 51.71 2,236,762 -0.22(-0.42%)
Nov 27, 2023 52.81 52.87 51.80 51.93 2,269,390 -0.96(-1.81%)
Nov 24, 2023 52.43 52.93 52.43 52.89 923,720 +0.48(+0.92%)
Nov 22, 2023 52.26 52.80 52.18 52.41 2,317,526 +0.16(+0.30%)
Nov 21, 2023 52.10 52.56 51.86 52.25 3,016,170 +0.30(+0.57%)
Nov 20, 2023 52.05 52.46 51.93 51.95 3,076,614 -0.28(-0.53%)
Nov 17, 2023 51.83 52.46 50.97 52.23 3,223,052 +0.59(+1.15%)
Nov 16, 2023 51.69 52.10 51.48 51.63 2,768,617 -0.10(-0.19%)
Nov 15, 2023 52.01 52.33 51.69 51.73 2,669,980 -0.28(-0.53%)
Nov 14, 2023 51.82 52.29 51.64 52.01 3,159,965 +0.37(+0.71%)
Nov 13, 2023 51.13 52.02 51.01 51.64 2,592,254 +0.39(+0.75%)
Nov 10, 2023 51.53 51.69 50.99 51.26 2,034,411 -0.18(-0.35%)
Nov 09, 2023 51.71 51.73 50.80 51.44 2,482,354 +0.01(+0.02%)
Nov 08, 2023 52.05 53.41 50.89 51.43 4,180,185 +1.08(+2.14%)
Nov 07, 2023 50.60 50.85 50.26 50.35 2,642,031 -0.44(-0.86%)
Nov 06, 2023 51.32 51.48 50.76 50.78 1,826,609 -0.71(-1.38%)
Nov 03, 2023 51.44 51.70 50.99 51.50 3,021,087 +0.33(+0.64%)
Nov 02, 2023 50.28 51.32 50.27 51.17 2,981,155 +1.12(+2.23%)
Nov 01, 2023 50.11 50.31 49.93 50.05 2,718,735 +0.13(+0.26%)
Oct 31, 2023 49.94 50.15 49.60 49.92 2,392,929 +0.27(+0.54%)
Oct 30, 2023 50.18 50.24 49.25 49.66 2,420,341 -0.20(-0.40%)
Oct 27, 2023 50.09 50.59 49.78 49.85 1,858,749 -0.46(-0.92%)
Oct 26, 2023 50.49 50.83 50.02 50.32 2,225,439 -0.09(-0.18%)
Oct 25, 2023 49.75 50.49 49.59 50.41 2,146,907 +0.69(+1.39%)
Oct 24, 2023 48.97 49.79 48.87 49.72 2,115,483 +0.88(+1.80%)
Oct 23, 2023 49.21 49.59 48.75 48.83 3,166,487 -0.74(-1.50%)
Oct 20, 2023 49.49 50.29 49.49 49.58 2,952,268 +0.23(+0.46%)
Oct 19, 2023 49.58 49.92 49.06 49.35 3,818,803 -0.42(-0.83%)
Oct 18, 2023 50.07 50.58 49.70 49.76 2,570,521 -0.31(-0.61%)
Oct 17, 2023 49.50 50.30 49.50 50.07 2,641,316 +0.33(+0.66%)
Oct 16, 2023 49.51 50.02 49.03 49.74 2,803,764 +0.43(+0.86%)
Oct 13, 2023 48.18 49.47 47.93 49.32 3,376,476 +1.23(+2.55%)
Oct 12, 2023 48.91 48.91 47.11 48.09 4,548,597 -0.90(-1.84%)
Oct 11, 2023 50.26 50.38 48.76 48.99 2,664,706 -1.17(-2.33%)
Oct 10, 2023 50.37 50.56 49.86 50.16 3,414,130 +0.21(+0.42%)
Oct 09, 2023 49.81 50.21 48.86 49.95 3,401,139 +0.07(+0.14%)
Oct 06, 2023 49.72 49.94 47.82 49.88 5,030,102 -0.21(-0.41%)
Oct 05, 2023 52.08 52.16 50.07 50.09 3,728,072 -2.30(-4.40%)
Oct 04, 2023 52.47 52.70 51.67 52.40 3,864,743 -0.02(-0.04%)
Oct 03, 2023 51.80 52.88 51.50 52.42 5,275,735 +0.48(+0.93%)
Oct 02, 2023 55.10 55.21 51.26 51.93 7,437,503 -6.93(-11.78%)
Sep 29, 2023 58.81 59.01 58.52 58.86 3,467,883 +0.31(+0.52%)
Sep 28, 2023 58.61 58.74 58.07 58.56 2,287,322 +0.08(+0.14%)
Sep 27, 2023 58.45 58.68 57.80 58.48 2,421,446 -0.06(-0.10%)
Sep 26, 2023 58.71 58.99 58.49 58.54 2,332,115 -0.31(-0.52%)
Sep 25, 2023 59.28 59.00 58.66 58.85 2,882,752 -0.71(-1.20%)
Sep 22, 2023 59.72 60.05 59.55 59.56 2,390,173 -0.25(-0.41%)
Sep 21, 2023 60.07 60.43 59.64 59.80 2,536,775 -0.29(-0.48%)
Sep 20, 2023 59.84 60.39 59.26 60.09 1,965,484 +0.46(+0.76%)
Sep 19, 2023 59.48 59.97 59.27 59.64 2,666,352 +0.13(+0.22%)
Sep 18, 2023 59.52 59.57 58.74 59.51 2,192,821 +0.20(+0.33%)
Sep 15, 2023 59.16 59.72 59.11 59.31 5,783,848 +0.05(+0.08%)
Sep 14, 2023 58.36 59.37 58.33 59.26 2,650,627 +0.98(+1.68%)
Sep 13, 2023 59.16 59.33 58.18 58.28 3,044,184 -0.67(-1.14%)
Sep 12, 2023 59.45 59.50 58.50 58.95 2,840,853 -0.25(-0.42%)
Sep 11, 2023 58.93 59.31 58.65 59.20 2,152,389 +0.43(+0.72%)
Sep 08, 2023 58.73 58.82 58.24 58.78 2,337,424 +0.05(+0.08%)
Sep 07, 2023 58.95 59.49 58.46 58.73 2,338,952 +0.07(+0.12%)
Sep 06, 2023 58.98 59.17 58.56 58.66 1,995,645 -0.17(-0.29%)
Sep 05, 2023 59.10 59.62 58.82 58.83 2,657,303 -0.42(-0.70%)
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.