Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 59.27 59.85 59.05 59.37 384,048 -0.01(-0.02%)
Dec 28, 2023 59.61 59.75 59.07 59.38 521,503 -0.39(-0.65%)
Dec 27, 2023 59.82 60.44 59.61 59.77 269,944 -0.12(-0.20%)
Dec 26, 2023 59.74 60.13 59.35 59.89 229,247 +0.17(+0.28%)
Dec 22, 2023 60.00 60.33 59.08 59.72 345,784 +0.54(+0.91%)
Dec 21, 2023 60.05 60.08 58.76 59.18 385,568 -0.34(-0.57%)
Dec 20, 2023 60.42 60.74 59.17 59.52 559,561 -1.08(-1.78%)
Dec 19, 2023 60.57 61.07 59.92 60.60 425,023 +0.07(+0.12%)
Dec 18, 2023 60.15 60.98 59.89 60.53 354,643 +0.53(+0.88%)
Dec 15, 2023 60.20 60.26 59.50 60.00 1,510,340 -0.08(-0.13%)
Dec 14, 2023 62.27 62.56 58.95 60.08 929,708 -2.19(-3.52%)
Dec 13, 2023 61.37 62.36 60.74 62.27 714,354 +1.00(+1.63%)
Dec 12, 2023 60.80 62.07 60.70 61.27 486,357 +0.41(+0.67%)
Dec 11, 2023 60.33 61.14 59.96 60.86 480,862 +0.61(+1.01%)
Dec 08, 2023 59.97 60.78 59.93 60.25 509,321 +0.08(+0.13%)
Dec 07, 2023 60.55 60.85 59.91 60.17 430,490 -0.52(-0.86%)
Dec 06, 2023 60.73 61.23 59.98 60.69 1,002,670 +0.39(+0.65%)
Dec 05, 2023 61.03 61.64 60.27 60.30 391,579 -0.92(-1.50%)
Dec 04, 2023 61.10 61.87 60.53 61.22 667,843 +0.13(+0.21%)
Dec 01, 2023 60.58 61.21 59.94 61.09 638,251 +0.51(+0.84%)
Nov 30, 2023 59.71 60.95 59.50 60.58 1,148,728 +0.76(+1.27%)
Nov 29, 2023 57.85 59.90 57.66 59.82 1,103,509 +2.08(+3.60%)
Nov 28, 2023 57.63 58.13 57.18 57.74 580,727 +0.21(+0.37%)
Nov 27, 2023 58.08 58.15 57.41 57.53 593,711 -0.59(-1.02%)
Nov 24, 2023 58.90 59.12 58.07 58.12 242,173 -0.68(-1.16%)
Nov 22, 2023 58.43 58.82 58.12 58.80 275,986 +0.70(+1.20%)
Nov 21, 2023 57.66 58.27 57.37 58.10 415,799 +0.21(+0.36%)
Nov 20, 2023 57.30 58.21 57.26 57.89 393,355 +0.75(+1.31%)
Nov 17, 2023 57.12 57.68 56.80 57.14 410,563 +0.05(+0.09%)
Nov 16, 2023 57.23 57.82 56.85 57.09 569,004 +0.08(+0.14%)
Nov 15, 2023 58.01 58.39 56.54 57.01 594,712 -0.95(-1.64%)
Nov 14, 2023 56.93 57.99 56.68 57.96 581,811 +1.22(+2.15%)
Nov 13, 2023 56.20 57.29 55.66 56.74 606,108 +0.74(+1.32%)
Nov 10, 2023 56.74 56.94 55.86 56.00 505,819 -0.80(-1.41%)
Nov 09, 2023 56.67 57.39 56.45 56.80 465,994 +0.17(+0.30%)
Nov 08, 2023 56.07 56.67 55.46 56.63 572,471 +0.52(+0.93%)
Nov 07, 2023 56.08 56.80 55.91 56.11 614,855 -0.14(-0.25%)
Nov 06, 2023 55.87 56.32 55.45 56.25 727,617 +0.38(+0.68%)
Nov 03, 2023 55.06 56.55 54.79 55.87 1,174,671 +0.83(+1.51%)
Nov 02, 2023 55.91 55.94 54.74 55.04 792,258 -0.34(-0.61%)
Nov 01, 2023 55.29 55.75 54.61 55.38 810,897 +0.40(+0.73%)
Oct 31, 2023 55.17 55.55 54.72 54.98 819,180 -0.26(-0.47%)
Oct 30, 2023 54.49 55.74 54.12 55.24 1,174,106 +0.80(+1.47%)
Oct 27, 2023 53.33 54.47 53.19 54.44 1,313,891 +1.20(+2.25%)
Oct 26, 2023 52.89 54.42 51.75 53.24 1,709,414 +0.72(+1.37%)
Oct 25, 2023 50.56 54.35 50.28 52.52 6,088,666 +8.02(+18.02%)
Oct 24, 2023 43.90 45.06 43.90 44.50 1,256,741 +0.69(+1.57%)
Oct 23, 2023 44.36 44.59 43.77 43.81 565,388 -0.79(-1.77%)
Oct 20, 2023 45.22 45.37 44.10 44.60 589,355 -0.53(-1.17%)
Oct 19, 2023 45.64 46.02 45.08 45.13 384,937 -0.60(-1.31%)
Oct 18, 2023 46.01 46.08 45.43 45.73 263,551 -0.38(-0.82%)
Oct 17, 2023 45.62 46.44 45.62 46.11 691,222 +0.32(+0.70%)
Oct 16, 2023 45.48 46.01 45.48 45.79 502,592 +0.47(+1.04%)
Oct 13, 2023 45.81 46.11 45.28 45.32 371,136 -0.32(-0.70%)
Oct 12, 2023 46.13 46.15 45.30 45.64 239,863 -0.30(-0.65%)
Oct 11, 2023 45.49 46.15 45.40 45.94 398,003 +0.46(+1.01%)
Oct 10, 2023 45.39 45.97 45.34 45.48 392,157 +0.27(+0.60%)
Oct 09, 2023 44.79 45.23 44.62 45.21 471,285 +0.11(+0.24%)
Oct 06, 2023 45.56 45.69 44.98 45.10 337,541 -0.56(-1.23%)
Oct 05, 2023 45.45 45.87 45.33 45.66 312,941 +0.21(+0.46%)
Oct 04, 2023 44.98 45.75 44.95 45.45 322,192 +0.55(+1.22%)
Oct 03, 2023 44.59 45.27 44.51 44.90 534,377 +0.14(+0.31%)
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.