Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 51.43 51.47 50.96 51.29 1,836,886 +0.07(+0.14%)
Nov 29, 2023 50.65 51.43 50.08 51.22 2,641,380 +0.80(+1.59%)
Nov 28, 2023 52.04 52.04 50.42 50.42 2,715,954 -1.79(-3.42%)
Nov 27, 2023 51.88 52.33 51.62 52.21 1,280,514 +0.32(+0.61%)
Nov 24, 2023 51.97 52.11 51.62 51.89 209,450 -0.06(-0.11%)
Nov 22, 2023 51.68 52.21 51.46 51.95 1,054,753 +0.16(+0.31%)
Nov 21, 2023 51.97 52.03 51.64 51.79 934,208 -0.26(-0.50%)
Nov 20, 2023 51.34 52.33 51.25 52.05 1,327,428 +0.57(+1.10%)
Nov 17, 2023 52.06 52.23 51.04 51.48 2,036,018 -0.31(-0.59%)
Nov 16, 2023 52.30 52.43 51.74 51.79 1,632,169 -0.38(-0.72%)
Nov 15, 2023 52.75 52.94 52.13 52.17 1,736,187 -0.49(-0.92%)
Nov 14, 2023 52.55 53.29 52.55 52.65 1,762,057 +0.31(+0.59%)
Nov 13, 2023 51.96 52.67 51.86 52.35 1,543,917 +0.09(+0.17%)
Nov 10, 2023 52.05 52.41 51.73 52.26 1,435,399 +0.11(+0.21%)
Nov 09, 2023 52.61 52.89 51.82 52.15 2,283,210 +0.90(+1.76%)
Nov 08, 2023 50.94 51.82 50.94 51.24 2,145,550 +0.22(+0.43%)
Nov 07, 2023 49.49 51.55 49.33 51.03 3,332,016 +1.51(+3.05%)
Nov 06, 2023 50.45 50.50 49.34 49.52 2,412,387 -0.85(-1.69%)
Nov 03, 2023 50.11 50.70 49.01 50.37 3,656,093 +0.37(+0.73%)
Nov 02, 2023 55.49 55.49 49.41 50.00 7,299,768 -7.84(-13.56%)
Nov 01, 2023 57.66 58.29 57.34 57.85 1,283,865 +0.12(+0.21%)
Oct 31, 2023 57.20 57.88 57.02 57.73 1,429,195 +0.73(+1.29%)
Oct 30, 2023 57.12 57.45 56.38 56.99 1,870,879 +0.27(+0.47%)
Oct 27, 2023 57.70 57.93 56.36 56.72 2,004,495 -1.17(-2.02%)
Oct 26, 2023 57.68 58.41 57.40 57.89 1,626,523 +0.16(+0.28%)
Oct 25, 2023 57.85 58.45 57.53 57.74 1,297,468 +0.01(+0.02%)
Oct 24, 2023 58.56 59.03 57.69 57.73 1,621,556 -0.34(-0.58%)
Oct 23, 2023 58.20 59.00 57.93 58.06 1,448,340 -0.51(-0.86%)
Oct 20, 2023 59.23 59.65 58.36 58.57 1,379,983 -0.79(-1.34%)
Oct 19, 2023 59.91 60.49 59.21 59.36 1,621,335 -0.75(-1.26%)
Oct 18, 2023 60.88 60.90 59.99 60.12 1,314,052 -1.10(-1.80%)
Oct 17, 2023 60.70 61.52 60.70 61.22 1,951,080 +0.58(+0.95%)
Oct 16, 2023 60.92 61.32 60.61 60.64 1,182,503 +0.28(+0.46%)
Oct 13, 2023 60.83 60.97 59.75 60.37 1,063,177 -0.36(-0.59%)
Oct 12, 2023 61.87 62.09 60.34 60.72 1,256,147 -0.84(-1.37%)
Oct 11, 2023 60.91 61.65 60.79 61.57 1,429,251 +0.68(+1.11%)
Oct 10, 2023 60.55 61.21 60.34 60.89 1,858,548 +0.50(+0.82%)
Oct 09, 2023 59.00 60.64 58.63 60.40 2,096,624 +1.69(+2.87%)
Oct 06, 2023 57.41 59.05 57.27 58.71 1,186,455 +1.05(+1.82%)
Oct 05, 2023 57.38 57.85 57.06 57.66 1,303,268 +0.26(+0.45%)
Oct 04, 2023 57.66 57.96 56.49 57.40 1,663,427 -0.37(-0.64%)
Oct 03, 2023 58.01 58.40 57.70 57.77 1,393,002 -0.38(-0.65%)
Oct 02, 2023 58.22 59.08 57.74 58.14 1,901,501 -0.37(-0.63%)
Sep 29, 2023 59.34 59.53 58.35 58.51 1,179,637 -0.53(-0.89%)
Sep 28, 2023 58.94 59.31 58.63 59.04 1,340,947 +0.28(+0.47%)
Sep 27, 2023 58.17 58.82 57.91 58.76 1,948,853 +0.76(+1.32%)
Sep 26, 2023 59.09 59.37 57.95 57.99 1,612,764 -1.25(-2.11%)
Sep 25, 2023 59.07 59.31 59.10 59.24 1,059,012 +0.46(+0.78%)
Sep 22, 2023 58.97 59.42 58.78 58.79 1,115,920 -0.14(-0.24%)
Sep 21, 2023 60.23 60.25 58.89 58.93 1,195,755 -1.47(-2.43%)
Sep 20, 2023 60.51 61.24 60.28 60.40 1,779,244 -0.01(-0.02%)
Sep 19, 2023 61.14 61.21 60.22 60.41 956,356 -0.60(-0.98%)
Sep 18, 2023 59.84 61.43 59.82 61.00 2,011,329 +1.23(+2.06%)
Sep 15, 2023 60.40 60.56 59.41 59.77 3,098,397 -0.61(-1.00%)
Sep 14, 2023 59.51 60.39 59.51 60.38 1,255,678 +1.35(+2.30%)
Sep 13, 2023 59.54 59.87 58.72 59.02 1,101,960 -0.68(-1.14%)
Sep 12, 2023 59.12 59.96 59.12 59.70 1,223,568 +0.49(+0.82%)
Sep 11, 2023 59.38 59.57 59.09 59.22 1,148,102 -0.03(-0.05%)
Sep 08, 2023 59.50 59.70 59.13 59.25 1,562,512 -0.25(-0.42%)
Sep 07, 2023 60.18 60.47 59.35 59.50 2,063,082 -0.84(-1.40%)
Sep 06, 2023 60.29 60.69 59.98 60.34 1,110,825 +0.15(+0.25%)
Sep 05, 2023 61.27 61.64 60.08 60.19 1,428,509 -1.49(-2.41%)
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.