Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 62.36 62.94 62.09 62.25 685,775 -0.49(-0.78%)
Dec 28, 2023 62.52 63.20 62.34 62.74 518,959 -0.12(-0.19%)
Dec 27, 2023 62.74 63.32 62.29 62.86 596,277 +0.29(+0.46%)
Dec 26, 2023 62.12 62.83 61.93 62.57 469,017 +0.70(+1.13%)
Dec 22, 2023 62.30 62.37 61.49 61.87 585,370 +0.05(+0.08%)
Dec 21, 2023 61.93 62.34 61.33 61.82 938,190 +0.69(+1.12%)
Dec 20, 2023 61.90 62.69 61.06 61.13 964,836 -0.77(-1.24%)
Dec 19, 2023 60.70 62.02 60.48 61.90 1,174,798 +1.74(+2.90%)
Dec 18, 2023 60.36 60.46 59.55 60.16 907,738 -0.28(-0.46%)
Dec 15, 2023 61.97 62.34 60.08 60.44 2,944,475 -2.16(-3.45%)
Dec 14, 2023 58.80 62.76 58.80 62.60 2,356,657 +4.91(+8.52%)
Dec 13, 2023 55.91 57.83 54.76 57.69 1,537,620 +2.29(+4.14%)
Dec 12, 2023 56.11 56.15 55.35 55.39 792,748 -0.50(-0.89%)
Dec 11, 2023 56.15 56.46 55.64 55.89 878,094 -0.57(-1.01%)
Dec 08, 2023 55.54 56.73 55.26 56.46 1,226,368 +0.14(+0.25%)
Dec 07, 2023 55.53 56.33 54.84 56.32 1,006,047 +1.00(+1.80%)
Dec 06, 2023 54.81 56.30 54.81 55.32 925,718 +1.07(+1.97%)
Dec 05, 2023 54.32 54.67 53.82 54.26 848,086 -0.26(-0.48%)
Dec 04, 2023 53.36 54.63 53.36 54.52 1,534,573 +0.83(+1.54%)
Dec 01, 2023 51.98 53.73 51.77 53.69 1,290,251 +1.76(+3.40%)
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%)
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.