Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 59.03 59.54 58.16 58.32 106,154 -0.20(-0.34%)
Nov 21, 2024 58.40 59.14 57.55 58.52 88,016 +0.54(+0.93%)
Nov 20, 2024 57.43 58.05 56.77 57.98 79,048 +0.12(+0.21%)
Nov 19, 2024 57.83 58.10 57.21 57.86 102,755 -0.49(-0.84%)
Nov 18, 2024 58.47 58.80 57.88 58.35 93,040 +0.17(+0.29%)
Nov 15, 2024 59.90 59.90 57.89 58.18 92,124 -1.23(-2.07%)
Nov 14, 2024 61.00 61.07 59.16 59.41 406,888 -1.28(-2.11%)
Nov 13, 2024 61.41 61.41 60.33 60.69 125,072 -0.33(-0.54%)
Nov 12, 2024 61.29 62.05 60.86 61.02 87,928 -0.89(-1.44%)
Nov 11, 2024 61.66 62.34 61.45 61.91 110,179 +0.69(+1.13%)
Nov 08, 2024 62.48 62.48 60.84 61.22 75,599 -0.94(-1.51%)
Nov 07, 2024 62.31 62.80 61.72 62.16 134,176 -0.31(-0.50%)
Nov 06, 2024 60.95 62.59 59.99 62.47 204,731 +4.04(+6.91%)
Nov 05, 2024 57.80 58.53 57.55 58.43 103,812 +0.59(+1.02%)
Nov 04, 2024 55.87 57.85 55.83 57.84 175,890 +1.99(+3.56%)
Nov 01, 2024 57.96 57.99 55.41 55.85 143,696 -1.94(-3.36%)
Oct 31, 2024 58.34 58.34 57.36 57.79 187,201 -0.61(-1.04%)
Oct 30, 2024 56.47 58.81 56.47 58.40 181,866 +1.34(+2.35%)
Oct 29, 2024 55.36 57.14 54.69 57.06 282,181 +1.38(+2.48%)
Oct 28, 2024 54.98 55.92 54.87 55.68 260,817 +1.13(+2.07%)
Oct 25, 2024 55.37 55.77 54.51 54.55 275,630 -0.67(-1.21%)
Oct 24, 2024 54.46 55.80 54.35 55.22 377,079 +0.87(+1.60%)
Oct 23, 2024 53.53 55.17 53.53 54.35 269,284 +0.38(+0.70%)
Oct 22, 2024 53.56 54.66 52.96 53.97 568,010 +0.40(+0.75%)
Oct 21, 2024 55.38 55.38 53.55 53.57 278,084 -2.01(-3.62%)
Oct 18, 2024 56.03 56.03 55.19 55.58 214,237 -0.48(-0.86%)
Oct 17, 2024 57.23 57.56 55.67 56.06 242,530 -1.75(-3.03%)
Oct 16, 2024 57.89 58.59 57.52 57.81 274,648 +0.25(+0.43%)
Oct 15, 2024 57.45 58.91 57.41 57.56 238,319 +1.35(+2.40%)
Oct 14, 2024 56.08 56.43 55.89 56.21 67,023 +0.12(+0.21%)
Oct 11, 2024 55.74 56.26 55.48 56.09 129,013 +0.54(+0.97%)
Oct 10, 2024 55.44 56.10 55.15 55.55 166,847 -0.35(-0.63%)
Oct 09, 2024 55.72 56.67 55.70 55.90 152,437 +0.05(+0.09%)
Oct 08, 2024 56.67 56.68 55.73 55.85 267,808 -0.46(-0.82%)
Oct 07, 2024 56.85 57.50 55.72 56.31 299,875 -0.72(-1.26%)
Oct 04, 2024 57.86 58.09 56.66 57.03 184,156 -0.04(-0.07%)
Oct 03, 2024 58.00 58.15 57.02 57.07 127,244 -1.21(-2.08%)
Oct 02, 2024 59.98 60.07 58.21 58.28 116,750 -2.25(-3.72%)
Oct 01, 2024 61.43 61.79 60.27 60.53 140,753 -0.92(-1.50%)
Sep 30, 2024 61.46 61.92 61.20 61.45 108,073 -0.10(-0.16%)
Sep 27, 2024 61.77 62.17 60.76 61.55 189,688 +0.48(+0.79%)
Sep 26, 2024 60.92 61.44 60.26 61.07 170,176 +0.84(+1.39%)
Sep 25, 2024 61.34 61.34 60.21 60.23 111,856 -0.90(-1.47%)
Sep 24, 2024 61.65 61.90 60.75 61.13 247,566 -0.49(-0.80%)
Sep 23, 2024 62.62 62.82 61.57 61.62 129,186 -0.82(-1.31%)
Sep 20, 2024 63.07 63.49 62.23 62.44 291,958 -0.95(-1.50%)
Sep 19, 2024 63.73 63.80 62.81 63.39 161,371 +0.86(+1.38%)
Sep 18, 2024 62.72 64.07 62.28 62.53 90,477 +0.09(+0.14%)
Sep 17, 2024 62.55 63.64 62.10 62.44 108,034 +0.61(+0.99%)
Sep 16, 2024 62.84 63.04 61.12 61.83 162,642 -0.57(-0.91%)
Sep 13, 2024 62.26 63.04 61.78 62.40 141,531 +0.49(+0.79%)
Sep 12, 2024 62.51 62.53 61.11 61.91 196,635 -0.20(-0.32%)
Sep 11, 2024 62.93 63.47 61.42 62.11 101,226 -1.29(-2.03%)
Sep 10, 2024 62.69 63.76 62.69 63.40 138,135 +0.38(+0.60%)
Sep 09, 2024 62.45 63.47 62.05 63.02 99,320 +0.54(+0.86%)
Sep 06, 2024 63.58 63.58 62.32 62.48 64,640 -1.02(-1.61%)
Sep 05, 2024 64.59 64.59 63.20 63.50 81,173 -0.80(-1.24%)
Sep 04, 2024 64.07 64.70 63.80 64.30 59,417 -0.03(-0.05%)
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.