Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 58.94 59.83 58.80 59.08 4,614,553 +0.22(+0.37%)
Nov 29, 2023 58.22 59.22 58.22 58.86 2,883,213 +0.80(+1.38%)
Nov 28, 2023 58.44 58.60 57.91 58.06 4,472,229 -0.28(-0.48%)
Nov 27, 2023 58.08 58.70 58.03 58.34 5,185,896 +0.20(+0.34%)
Nov 24, 2023 57.92 58.48 57.85 58.15 2,482,962 +0.50(+0.87%)
Nov 22, 2023 57.34 58.07 57.27 57.65 5,144,570 +0.09(+0.16%)
Nov 21, 2023 56.67 57.77 56.47 57.55 7,509,723 +2.25(+4.07%)
Nov 20, 2023 56.25 56.29 55.14 55.30 4,891,744 -1.38(-2.44%)
Nov 17, 2023 55.83 56.93 55.83 56.69 2,920,621 +0.96(+1.72%)
Nov 16, 2023 56.30 56.61 55.51 55.73 3,852,111 +0.08(+0.14%)
Nov 15, 2023 57.11 57.13 55.52 55.65 4,693,830 -0.96(-1.70%)
Nov 14, 2023 57.26 57.87 56.55 56.61 5,456,565 +0.40(+0.70%)
Nov 13, 2023 55.91 56.76 55.85 56.22 2,949,401 -0.14(-0.25%)
Nov 10, 2023 55.40 56.37 55.11 56.36 2,678,547 +1.38(+2.52%)
Nov 09, 2023 55.85 56.36 54.72 54.97 3,392,029 -0.50(-0.90%)
Nov 08, 2023 54.61 55.87 54.61 55.47 3,561,480 +0.75(+1.38%)
Nov 07, 2023 54.52 54.88 54.09 54.72 2,819,567 +0.40(+0.75%)
Nov 06, 2023 53.68 54.81 53.55 54.31 2,274,848 +0.76(+1.42%)
Nov 03, 2023 54.09 54.34 53.53 53.55 2,318,766 +0.11(+0.21%)
Nov 02, 2023 54.07 54.29 53.09 53.44 4,525,549 +0.03(+0.05%)
Nov 01, 2023 50.92 53.45 50.86 53.41 6,177,043 +2.98(+5.90%)
Oct 31, 2023 50.53 50.83 50.29 50.44 2,407,088 +0.08(+0.15%)
Oct 30, 2023 50.06 50.70 49.95 50.36 2,005,636 +1.07(+2.18%)
Oct 27, 2023 49.26 49.75 48.57 49.29 3,742,588 +0.06(+0.11%)
Oct 26, 2023 50.36 51.02 49.11 49.23 6,368,610 -1.14(-2.26%)
Oct 25, 2023 50.74 51.16 50.35 50.37 2,336,909 -0.88(-1.73%)
Oct 24, 2023 51.53 51.89 51.17 51.25 2,146,751 -0.35(-0.67%)
Oct 23, 2023 51.00 52.05 51.00 51.60 4,735,897 -0.17(-0.33%)
Oct 20, 2023 51.43 52.31 51.10 51.77 2,490,268 +0.40(+0.77%)
Oct 19, 2023 51.96 52.32 50.65 51.38 5,480,830 -0.25(-0.48%)
Oct 18, 2023 53.00 53.07 51.29 51.62 3,548,689 -2.30(-4.26%)
Oct 17, 2023 53.59 54.59 53.46 53.92 3,316,434 -0.56(-1.02%)
Oct 16, 2023 53.82 54.63 53.79 54.48 3,273,645 +0.99(+1.84%)
Oct 13, 2023 54.21 54.41 53.46 53.49 4,488,310 -0.55(-1.02%)
Oct 12, 2023 55.21 55.25 53.59 54.04 3,709,805 -1.02(-1.86%)
Oct 11, 2023 54.05 55.07 53.53 55.06 4,173,605 +1.60(+2.99%)
Oct 10, 2023 53.52 54.50 53.39 53.47 4,954,242 +0.62(+1.18%)
Oct 09, 2023 52.20 53.14 52.03 52.84 2,781,154 +0.23(+0.44%)
Oct 06, 2023 51.68 53.37 51.61 52.61 3,406,713 +1.14(+2.22%)
Oct 05, 2023 50.69 51.61 50.69 51.47 8,706,297 +0.80(+1.58%)
Oct 04, 2023 50.02 50.94 49.44 50.67 4,217,998 +1.00(+2.02%)
Oct 03, 2023 49.90 50.45 49.33 49.66 4,493,626 -0.60(-1.18%)
Oct 02, 2023 50.89 51.06 49.94 50.26 4,104,395 -0.63(-1.24%)
Sep 29, 2023 52.51 52.59 50.32 50.89 10,389,460 -1.35(-2.58%)
Sep 28, 2023 52.14 53.04 51.88 52.24 11,829,165 -0.20(-0.39%)
Sep 27, 2023 51.70 52.50 50.70 52.44 14,980,495 +0.55(+1.06%)
Sep 26, 2023 52.43 52.69 51.74 51.89 12,944,687 -0.50(-0.96%)
Sep 25, 2023 51.23 52.83 51.88 52.40 8,673,452 +1.65(+3.24%)
Sep 22, 2023 49.44 50.97 49.28 50.75 17,889,182 +1.03(+2.08%)
Sep 21, 2023 50.82 51.06 49.45 49.72 10,171,145 -1.41(-2.76%)
Sep 20, 2023 50.24 51.63 48.58 51.13 14,695,893 +1.25(+2.50%)
Sep 19, 2023 49.37 49.89 48.91 49.89 12,622,091 +0.13(+0.26%)
Sep 18, 2023 49.73 50.00 49.34 49.76 13,046,239 -1.17(-2.30%)
Sep 15, 2023 51.21 52.07 50.33 50.93 15,064,064 -0.87(-1.69%)
Sep 14, 2023 50.15 52.03 49.70 51.80 9,842,229 +1.62(+3.22%)
Sep 13, 2023 49.72 50.27 49.41 50.18 5,013,484 +0.43(+0.86%)
Sep 12, 2023 50.09 50.30 49.70 49.76 6,112,581 -0.97(-1.91%)
Sep 11, 2023 51.06 51.33 50.70 50.72 3,892,236 -0.20(-0.38%)
Sep 08, 2023 50.84 51.08 50.64 50.92 5,217,953 -0.24(-0.47%)
Sep 07, 2023 50.39 51.33 50.36 51.16 6,090,020 -0.08(-0.16%)
Sep 06, 2023 51.08 51.31 50.63 51.24 3,429,793 -0.30(-0.58%)
Sep 05, 2023 52.67 52.72 51.46 51.54 2,433,539 -1.62(-3.04%)
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.