Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 49.60 49.86 48.66 48.84 454,321 -0.99(-1.99%)
Nov 27, 2023 49.44 49.97 49.35 49.83 363,169 -0.11(-0.22%)
Nov 24, 2023 49.48 50.33 49.48 49.94 211,329 +0.39(+0.79%)
Nov 22, 2023 48.81 49.88 48.19 49.55 740,495 +0.51(+1.04%)
Nov 21, 2023 49.76 49.91 48.91 49.04 866,556 -1.04(-2.08%)
Nov 20, 2023 50.94 51.12 50.03 50.08 862,543 -1.30(-2.53%)
Nov 17, 2023 50.60 51.54 50.19 51.38 502,121 +1.40(+2.80%)
Nov 16, 2023 51.09 51.56 49.84 49.98 802,688 -1.27(-2.48%)
Nov 15, 2023 51.35 52.05 50.95 51.25 908,684 -0.11(-0.21%)
Nov 14, 2023 51.01 51.80 50.71 51.36 1,086,689 +2.50(+5.12%)
Nov 13, 2023 48.86 49.30 48.49 48.86 647,851 -0.34(-0.69%)
Nov 10, 2023 47.93 49.34 47.54 49.20 775,464 +1.66(+3.49%)
Nov 09, 2023 48.43 48.52 47.30 47.54 905,629 -0.12(-0.25%)
Nov 08, 2023 48.32 48.79 47.46 47.66 628,746 -0.43(-0.89%)
Nov 07, 2023 46.95 48.35 46.77 48.09 670,984 +0.32(+0.67%)
Nov 06, 2023 49.82 49.92 47.48 47.77 1,099,001 -2.32(-4.63%)
Nov 03, 2023 50.11 51.06 49.98 50.09 1,006,403 +1.23(+2.51%)
Nov 02, 2023 48.13 49.05 47.66 48.87 1,266,019 +2.18(+4.67%)
Nov 01, 2023 45.38 46.74 44.77 46.69 975,329 +1.05(+2.29%)
Oct 31, 2023 45.21 45.92 44.22 45.64 1,314,665 -0.01(-0.02%)
Oct 30, 2023 44.40 46.20 44.06 45.65 1,954,417 +1.99(+4.57%)
Oct 27, 2023 45.72 46.31 43.55 43.66 1,872,870 -3.06(-6.55%)
Oct 26, 2023 47.04 47.83 46.45 46.71 1,275,281 +0.43(+0.93%)
Oct 25, 2023 47.30 47.43 45.96 46.29 1,188,941 -1.31(-2.74%)
Oct 24, 2023 47.95 47.95 46.87 47.59 910,931 +0.38(+0.80%)
Oct 23, 2023 47.06 48.08 46.92 47.21 1,323,771 -0.28(-0.59%)
Oct 20, 2023 47.69 48.37 47.40 47.49 1,899,303 -0.25(-0.52%)
Oct 19, 2023 48.82 49.44 47.27 47.74 1,653,864 -1.18(-2.40%)
Oct 18, 2023 49.49 50.70 47.33 48.92 3,176,496 -5.12(-9.48%)
Oct 17, 2023 53.33 54.75 53.27 54.04 649,157 +0.23(+0.43%)
Oct 16, 2023 53.80 54.49 53.30 53.81 904,115 +0.96(+1.81%)
Oct 13, 2023 55.26 55.51 52.51 52.85 894,086 -2.42(-4.38%)
Oct 12, 2023 55.66 55.66 54.48 55.27 1,238,839 +0.00(+0.00%)
Oct 11, 2023 54.79 55.54 54.04 55.27 756,412 +0.56(+1.02%)
Oct 10, 2023 54.13 56.08 54.13 54.72 810,800 +1.30(+2.42%)
Oct 09, 2023 52.44 53.58 51.87 53.42 594,042 +0.50(+0.94%)
Oct 06, 2023 51.90 53.90 51.40 52.92 794,327 +0.77(+1.47%)
Oct 05, 2023 52.95 53.25 51.18 52.16 1,288,596 -1.02(-1.91%)
Oct 04, 2023 54.26 54.37 52.31 53.17 1,144,150 -1.25(-2.29%)
Oct 03, 2023 55.24 55.39 53.66 54.42 752,048 -1.28(-2.29%)
Oct 02, 2023 57.29 57.51 55.40 55.69 799,080 -1.72(-3.00%)
Sep 29, 2023 58.52 58.87 56.97 57.42 610,899 -0.46(-0.79%)
Sep 28, 2023 55.82 58.85 55.70 57.88 671,637 -0.41(-0.70%)
Sep 27, 2023 57.04 58.65 56.83 58.28 551,950 +1.82(+3.23%)
Sep 26, 2023 56.12 57.16 56.02 56.46 535,530 -0.41(-0.72%)
Sep 25, 2023 55.99 57.35 56.61 56.87 500,389 +0.20(+0.35%)
Sep 22, 2023 56.63 57.09 56.43 56.67 475,785 +0.08(+0.14%)
Sep 21, 2023 57.58 57.61 56.50 56.59 541,816 -1.52(-2.62%)
Sep 20, 2023 58.88 60.32 58.04 58.11 405,815 -0.22(-0.38%)
Sep 19, 2023 59.13 59.86 58.14 58.33 598,416 -0.99(-1.66%)
Sep 18, 2023 58.37 59.74 58.11 59.32 804,338 +1.06(+1.81%)
Sep 15, 2023 58.75 58.93 57.70 58.26 1,253,543 -0.72(-1.22%)
Sep 14, 2023 58.05 59.19 58.05 58.98 617,747 +1.70(+2.97%)
Sep 13, 2023 58.05 58.36 56.15 57.28 1,102,952 -1.13(-1.93%)
Sep 12, 2023 58.51 59.33 57.71 58.40 849,701 -0.39(-0.66%)
Sep 11, 2023 59.28 59.52 58.19 58.79 459,184 +0.14(+0.24%)
Sep 08, 2023 59.30 59.44 58.07 58.65 864,283 -0.73(-1.22%)
Sep 07, 2023 60.14 60.60 58.69 59.38 663,300 -1.63(-2.68%)
Sep 06, 2023 60.53 61.76 60.01 61.01 608,170 +0.41(+0.67%)
Sep 05, 2023 62.39 62.96 60.44 60.61 740,918 -2.05(-3.28%)
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.