Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 51.98 52.06 51.36 51.92 1,141,574 -0.31(-0.59%)
Nov 29, 2023 52.74 53.05 52.22 52.23 948,793 +0.26(+0.50%)
Nov 28, 2023 52.30 52.68 51.93 51.97 1,146,470 -0.59(-1.12%)
Nov 27, 2023 52.49 52.91 52.33 52.56 725,366 -0.33(-0.62%)
Nov 24, 2023 52.74 53.00 52.53 52.89 292,798 +0.05(+0.09%)
Nov 22, 2023 53.44 53.81 52.67 52.84 546,008 -0.01(-0.02%)
Nov 21, 2023 52.99 53.42 52.64 52.85 728,231 -0.39(-0.73%)
Nov 20, 2023 52.88 53.35 52.07 53.24 943,124 -0.45(-0.84%)
Nov 17, 2023 54.10 54.61 53.33 53.69 1,060,821 -0.08(-0.15%)
Nov 16, 2023 53.49 53.89 53.06 53.77 836,132 +0.29(+0.54%)
Nov 15, 2023 53.88 54.66 53.47 53.48 963,776 -0.69(-1.27%)
Nov 14, 2023 52.82 54.58 52.47 54.17 2,061,827 +3.52(+6.95%)
Nov 13, 2023 50.53 51.22 50.21 50.65 1,273,027 -0.30(-0.59%)
Nov 10, 2023 50.54 51.35 50.17 50.95 1,158,991 +0.79(+1.57%)
Nov 09, 2023 50.93 51.56 49.91 50.16 1,142,422 -0.78(-1.53%)
Nov 08, 2023 51.40 51.68 50.77 50.94 1,097,035 -0.26(-0.51%)
Nov 07, 2023 50.29 51.36 50.17 51.20 1,313,954 +0.90(+1.80%)
Nov 06, 2023 50.34 50.73 49.72 50.29 1,559,897 -0.52(-1.02%)
Nov 03, 2023 49.64 51.11 49.64 50.81 1,944,914 +2.30(+4.75%)
Nov 02, 2023 47.64 48.75 47.63 48.51 2,156,334 +2.37(+5.14%)
Nov 01, 2023 43.94 46.31 43.60 46.13 1,971,722 +2.25(+5.14%)
Oct 31, 2023 43.16 44.24 43.03 43.88 1,188,941 +0.85(+1.98%)
Oct 30, 2023 43.33 43.53 42.44 43.03 1,161,300 +0.19(+0.44%)
Oct 27, 2023 43.02 43.15 42.60 42.84 1,139,127 +0.01(+0.02%)
Oct 26, 2023 42.61 43.44 42.61 42.83 1,318,881 +0.77(+1.84%)
Oct 25, 2023 42.46 42.77 42.04 42.05 1,478,399 -0.73(-1.72%)
Oct 24, 2023 42.95 43.33 42.56 42.79 1,054,243 -0.11(-0.25%)
Oct 23, 2023 41.89 43.16 41.88 42.90 1,167,557 +0.89(+2.13%)
Oct 20, 2023 42.38 42.70 41.81 42.00 1,544,409 -0.22(-0.52%)
Oct 19, 2023 43.24 43.51 42.19 42.22 1,309,711 -0.88(-2.05%)
Oct 18, 2023 43.80 44.05 43.10 43.11 1,113,345 -1.18(-2.67%)
Oct 17, 2023 43.18 44.76 43.18 44.29 1,548,658 +0.70(+1.62%)
Oct 16, 2023 43.01 43.89 42.98 43.58 1,376,360 +0.04(+0.09%)
Oct 13, 2023 42.91 43.67 42.82 43.54 1,386,915 +0.67(+1.55%)
Oct 12, 2023 44.72 44.94 42.34 42.88 1,649,498 -2.50(-5.51%)
Oct 11, 2023 45.12 45.85 44.61 45.38 987,970 +0.39(+0.86%)
Oct 10, 2023 44.22 45.64 44.12 44.99 1,336,497 +0.74(+1.68%)
Oct 09, 2023 43.53 44.27 42.98 44.25 1,084,783 +0.33(+0.75%)
Oct 06, 2023 43.22 44.19 42.52 43.92 1,544,465 +0.14(+0.32%)
Oct 05, 2023 44.07 44.56 43.72 43.78 1,330,742 -0.50(-1.12%)
Oct 04, 2023 43.98 44.43 43.61 44.28 1,392,009 +0.46(+1.04%)
Oct 03, 2023 45.04 45.28 43.43 43.82 1,534,870 -1.72(-3.77%)
Oct 02, 2023 45.92 46.31 45.39 45.54 1,420,798 -0.41(-0.89%)
Sep 29, 2023 46.90 47.13 45.78 45.95 1,042,990 -0.44(-0.94%)
Sep 28, 2023 45.31 46.48 45.25 46.38 899,350 +0.97(+2.14%)
Sep 27, 2023 45.73 45.99 45.03 45.41 963,662 +0.27(+0.59%)
Sep 26, 2023 45.77 46.28 45.11 45.14 1,294,005 -0.86(-1.88%)
Sep 25, 2023 45.59 46.59 45.97 46.00 1,430,219 +0.14(+0.30%)
Sep 22, 2023 46.02 46.27 45.23 45.87 1,638,421 +0.20(+0.43%)
Sep 21, 2023 45.83 46.75 44.86 45.67 3,365,854 -2.05(-4.29%)
Sep 20, 2023 48.44 49.22 47.67 47.71 2,608,444 -0.35(-0.72%)
Sep 19, 2023 47.72 48.40 47.42 48.06 1,484,784 +0.12(+0.25%)
Sep 18, 2023 47.48 48.04 47.09 47.94 1,317,802 +0.50(+1.05%)
Sep 15, 2023 48.74 49.18 46.62 47.44 3,215,825 -2.10(-4.25%)
Sep 14, 2023 49.19 49.60 48.46 49.55 1,240,135 +0.97(+2.00%)
Sep 13, 2023 49.24 49.66 47.94 48.58 1,489,568 -0.65(-1.31%)
Sep 12, 2023 49.97 50.47 48.90 49.22 976,680 -1.14(-2.27%)
Sep 11, 2023 50.33 51.35 50.22 50.36 983,080 +0.37(+0.73%)
Sep 08, 2023 50.03 50.53 49.79 50.00 592,405 -0.36(-0.71%)
Sep 07, 2023 49.40 50.69 49.14 50.35 1,072,789 +0.71(+1.44%)
Sep 06, 2023 48.91 49.67 48.87 49.64 856,186 +0.92(+1.90%)
Sep 05, 2023 51.05 51.18 48.66 48.72 1,323,774 -2.70(-5.25%)
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.