Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 62.44 63.07 62.41 62.79 992,852 +0.06(+0.10%)
Dec 28, 2023 62.90 63.57 62.59 62.73 1,115,679 +0.05(+0.08%)
Dec 27, 2023 62.44 62.79 62.13 62.68 1,166,364 +0.13(+0.21%)
Dec 26, 2023 63.10 63.23 62.21 62.55 1,295,800 -0.30(-0.48%)
Dec 22, 2023 61.92 63.41 61.81 62.85 980,135 +1.16(+1.88%)
Dec 21, 2023 61.15 61.82 60.91 61.69 2,091,828 +0.93(+1.53%)
Dec 20, 2023 62.00 62.19 60.62 60.76 1,901,517 -1.14(-1.84%)
Dec 19, 2023 60.97 62.26 60.64 61.90 1,790,014 +1.28(+2.11%)
Dec 18, 2023 62.28 62.32 60.35 60.62 2,304,068 -1.68(-2.70%)
Dec 15, 2023 63.82 64.30 61.48 62.30 6,206,999 -1.54(-2.41%)
Dec 14, 2023 64.50 64.99 63.66 63.84 3,019,841 -0.35(-0.55%)
Dec 13, 2023 62.45 64.84 62.24 64.19 4,037,799 +2.33(+3.77%)
Dec 12, 2023 57.36 62.45 57.12 61.86 6,164,264 +4.82(+8.45%)
Dec 11, 2023 54.82 57.10 54.74 57.04 2,385,166 +2.34(+4.28%)
Dec 08, 2023 55.17 55.17 54.30 54.70 1,517,309 -0.48(-0.87%)
Dec 07, 2023 55.66 55.66 54.70 55.18 1,276,627 -0.24(-0.43%)
Dec 06, 2023 54.71 55.64 54.25 55.42 1,358,152 +0.60(+1.09%)
Dec 05, 2023 54.69 55.42 54.52 54.82 1,429,845 -0.14(-0.25%)
Dec 04, 2023 55.28 55.94 54.68 54.96 1,863,831 +0.94(+1.74%)
Dec 01, 2023 54.42 54.61 53.62 54.02 1,882,507 -0.32(-0.59%)
Nov 30, 2023 53.93 54.53 53.63 54.34 4,012,387 +0.95(+1.78%)
Nov 29, 2023 52.92 53.66 52.80 53.39 1,535,023 +0.69(+1.31%)
Nov 28, 2023 52.92 52.92 52.20 52.70 1,760,386 -0.17(-0.32%)
Nov 27, 2023 53.64 53.67 52.41 52.87 1,238,803 -0.87(-1.62%)
Nov 24, 2023 53.58 53.78 53.20 53.74 430,700 +0.34(+0.64%)
Nov 22, 2023 53.53 54.10 53.24 53.40 1,110,949 +0.17(+0.32%)
Nov 21, 2023 53.20 54.00 52.81 53.23 1,489,313 -1.48(-2.71%)
Nov 20, 2023 54.49 55.18 54.21 54.71 1,512,248 +0.44(+0.81%)
Nov 17, 2023 54.46 54.49 53.78 54.27 2,990,942 +0.28(+0.52%)
Nov 16, 2023 55.13 55.17 53.55 53.99 1,748,819 -0.99(-1.80%)
Nov 15, 2023 54.44 55.49 54.31 54.98 1,953,397 +0.41(+0.75%)
Nov 14, 2023 53.60 54.80 53.38 54.57 1,958,180 +1.45(+2.73%)
Nov 13, 2023 52.09 53.41 52.09 53.12 1,593,261 +0.68(+1.30%)
Nov 10, 2023 52.73 52.73 51.47 52.44 1,552,857 -0.08(-0.15%)
Nov 09, 2023 54.25 54.37 52.32 52.52 1,560,437 -1.54(-2.85%)
Nov 08, 2023 54.85 54.85 53.48 54.06 1,886,499 -0.66(-1.21%)
Nov 07, 2023 54.36 54.92 54.05 54.72 1,365,401 +0.15(+0.27%)
Nov 06, 2023 55.20 55.36 54.35 54.57 1,375,487 -0.28(-0.51%)
Nov 03, 2023 54.25 55.00 54.02 54.85 2,001,823 +0.88(+1.63%)
Nov 02, 2023 54.22 54.76 53.51 53.97 1,295,130 -0.40(-0.74%)
Nov 01, 2023 54.00 54.59 52.89 54.37 2,239,946 +0.44(+0.82%)
Oct 31, 2023 51.96 54.08 50.27 53.93 3,744,818 +1.77(+3.39%)
Oct 30, 2023 52.60 52.99 51.37 52.16 3,300,446 -0.38(-0.72%)
Oct 27, 2023 54.24 54.54 52.36 52.54 1,495,362 -1.73(-3.19%)
Oct 26, 2023 54.14 54.39 53.59 54.27 1,769,641 +0.02(+0.04%)
Oct 25, 2023 54.48 54.70 53.47 54.25 1,385,072 -0.70(-1.27%)
Oct 24, 2023 55.38 55.90 54.61 54.95 1,669,321 -0.15(-0.27%)
Oct 23, 2023 55.16 55.40 54.53 55.10 1,426,436 -0.03(-0.05%)
Oct 20, 2023 55.64 56.12 54.98 55.13 2,138,958 -0.51(-0.92%)
Oct 19, 2023 56.37 56.64 55.49 55.64 1,699,386 -1.18(-2.08%)
Oct 18, 2023 57.06 57.69 56.67 56.82 1,351,237 -0.37(-0.65%)
Oct 17, 2023 57.51 57.91 56.90 57.19 1,166,217 -0.44(-0.76%)
Oct 16, 2023 57.97 58.06 57.30 57.63 1,207,276 +0.02(+0.03%)
Oct 13, 2023 56.42 57.63 56.42 57.61 1,248,304 +1.04(+1.84%)
Oct 12, 2023 56.93 56.93 56.08 56.57 1,334,097 -0.40(-0.70%)
Oct 11, 2023 57.50 57.80 56.73 56.97 1,357,279 -0.27(-0.47%)
Oct 10, 2023 56.95 57.74 56.78 57.24 1,505,282 +0.56(+0.99%)
Oct 09, 2023 56.89 57.01 55.65 56.68 2,210,139 -0.65(-1.13%)
Oct 06, 2023 58.72 58.76 57.31 57.33 1,545,865 -1.48(-2.52%)
Oct 05, 2023 58.13 58.87 58.05 58.81 1,483,100 +0.65(+1.12%)
Oct 04, 2023 58.81 58.81 57.57 58.16 1,549,344 -0.40(-0.68%)
Oct 03, 2023 57.75 58.69 57.62 58.56 1,846,118 +0.50(+0.86%)
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.