Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 54.14 54.71 53.79 54.49 63,749 +0.01(+0.02%)
Dec 07, 2023 53.79 54.57 53.79 54.48 71,272 +0.37(+0.68%)
Dec 06, 2023 55.52 55.82 54.08 54.11 45,342 -0.89(-1.62%)
Dec 05, 2023 54.97 55.73 54.43 55.00 59,541 -0.24(-0.43%)
Dec 04, 2023 53.87 55.34 53.69 55.24 56,660 +0.90(+1.66%)
Dec 01, 2023 53.46 54.97 53.08 54.34 127,383 +1.00(+1.87%)
Nov 30, 2023 53.50 53.85 53.11 53.34 83,685 -0.16(-0.30%)
Nov 29, 2023 54.42 55.00 53.47 53.50 62,437 -0.41(-0.76%)
Nov 28, 2023 53.41 54.19 53.07 53.91 123,384 +0.26(+0.48%)
Nov 27, 2023 53.92 54.26 53.51 53.65 96,592 -0.53(-0.98%)
Nov 24, 2023 54.39 54.39 53.50 54.18 11,931 +0.04(+0.07%)
Nov 22, 2023 53.92 54.50 53.48 54.14 41,385 +0.54(+1.01%)
Nov 21, 2023 53.33 53.64 52.56 53.60 64,055 -0.21(-0.39%)
Nov 20, 2023 52.84 53.99 52.65 53.81 57,499 +0.69(+1.30%)
Nov 17, 2023 54.04 54.04 53.06 53.12 65,133 -0.38(-0.71%)
Nov 16, 2023 53.98 54.55 53.42 53.50 71,043 -0.40(-0.74%)
Nov 15, 2023 54.11 54.71 53.33 53.90 98,166 -0.52(-0.96%)
Nov 14, 2023 52.52 55.01 52.52 54.42 119,873 +4.02(+7.98%)
Nov 13, 2023 51.12 51.24 50.36 50.40 104,320 -0.92(-1.79%)
Nov 10, 2023 51.09 51.44 50.36 51.32 110,672 +0.22(+0.43%)
Nov 09, 2023 53.19 53.19 50.96 51.10 83,609 -1.39(-2.65%)
Nov 08, 2023 52.00 52.49 51.44 52.49 65,060 +0.67(+1.29%)
Nov 07, 2023 52.11 52.21 51.65 51.82 163,000 -0.31(-0.59%)
Nov 06, 2023 51.69 52.15 50.65 52.13 194,792 +1.30(+2.56%)
Nov 03, 2023 50.04 51.95 50.04 50.83 83,662 +1.84(+3.76%)
Nov 02, 2023 48.88 49.32 48.23 48.99 143,991 +0.92(+1.91%)
Nov 01, 2023 48.42 48.52 46.76 48.07 94,164 -0.51(-1.05%)
Oct 31, 2023 50.02 50.04 47.86 48.58 125,840 -0.03(-0.06%)
Oct 30, 2023 48.39 48.82 46.74 48.61 186,798 +0.79(+1.65%)
Oct 27, 2023 49.56 49.98 47.56 47.82 136,822 -1.98(-3.98%)
Oct 26, 2023 50.69 51.53 49.54 49.80 50,367 -0.79(-1.56%)
Oct 25, 2023 51.51 52.40 50.53 50.59 87,643 -1.30(-2.51%)
Oct 24, 2023 51.72 52.20 50.97 51.89 104,496 +0.64(+1.25%)
Oct 23, 2023 52.75 53.30 51.08 51.25 71,540 -1.84(-3.47%)
Oct 20, 2023 54.40 54.40 52.97 53.09 97,764 -0.93(-1.72%)
Oct 19, 2023 54.55 55.13 53.74 54.02 82,069 -0.98(-1.78%)
Oct 18, 2023 56.52 56.52 54.93 55.00 75,205 -2.25(-3.93%)
Oct 17, 2023 56.56 58.51 56.54 57.25 91,040 +0.41(+0.72%)
Oct 16, 2023 57.04 57.04 56.11 56.84 135,836 +0.37(+0.66%)
Oct 13, 2023 57.23 58.31 56.23 56.47 46,453 -0.97(-1.69%)
Oct 12, 2023 58.21 58.21 56.24 57.44 159,646 -0.85(-1.46%)
Oct 11, 2023 57.75 58.88 57.67 58.29 105,914 +0.13(+0.22%)
Oct 10, 2023 58.51 59.40 57.88 58.16 90,055 -0.49(-0.84%)
Oct 09, 2023 57.37 58.92 57.37 58.65 45,179 +0.67(+1.16%)
Oct 06, 2023 57.42 58.31 56.75 57.98 78,102 +0.10(+0.17%)
Oct 05, 2023 58.17 58.82 57.35 57.88 154,905 -0.06(-0.10%)
Oct 04, 2023 57.37 58.25 56.80 57.94 38,547 +0.63(+1.10%)
Oct 03, 2023 57.81 57.98 56.91 57.31 40,999 -0.98(-1.68%)
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.