Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 57.20 57.58 57.20 57.55 2,651 +0.23(+0.40%)
Dec 07, 2023 57.12 57.32 57.11 57.32 1,409 +0.51(+0.89%)
Dec 06, 2023 57.41 57.41 56.81 56.81 2,573 -0.15(-0.26%)
Dec 05, 2023 56.98 57.01 56.95 56.96 1,785 -0.09(-0.16%)
Dec 04, 2023 56.99 57.05 56.81 57.05 13,415 -0.23(-0.40%)
Dec 01, 2023 56.82 57.28 56.77 57.28 5,799 +0.44(+0.78%)
Nov 30, 2023 56.62 56.84 56.51 56.84 9,069 +0.22(+0.38%)
Nov 29, 2023 56.89 56.95 56.62 56.62 5,555 +0.11(+0.19%)
Nov 28, 2023 56.41 56.51 56.38 56.51 2,984 +0.01(+0.02%)
Nov 27, 2023 56.50 56.50 56.50 56.50 7,611 -0.08(-0.15%)
Nov 24, 2023 56.57 56.59 56.55 56.59 2,922 +0.02(+0.04%)
Nov 22, 2023 56.56 56.56 56.56 56.56 145 +0.28(+0.49%)
Nov 21, 2023 56.22 56.32 56.20 56.29 3,808 -0.11(-0.20%)
Nov 20, 2023 56.47 56.47 56.40 56.40 294 +0.39(+0.69%)
Nov 17, 2023 55.97 56.01 55.97 56.01 1,601 +0.12(+0.21%)
Nov 16, 2023 55.89 55.89 55.89 55.89 179 -0.01(-0.02%)
Nov 15, 2023 55.99 56.02 55.90 55.90 1,463 +0.17(+0.30%)
Nov 14, 2023 55.72 55.85 55.72 55.74 1,276 +1.19(+2.18%)
Nov 13, 2023 54.63 54.63 54.55 54.55 1,761 -0.05(-0.09%)
Nov 10, 2023 54.60 54.60 54.59 54.59 2,301 +0.86(+1.59%)
Nov 09, 2023 54.40 54.40 53.74 53.74 5,145 -0.49(-0.91%)
Nov 08, 2023 54.31 54.31 54.17 54.23 6,665 +0.08(+0.16%)
Nov 07, 2023 54.24 54.29 54.15 54.15 1,395 +0.26(+0.47%)
Nov 06, 2023 53.92 53.92 53.75 53.89 866 +0.05(+0.09%)
Nov 03, 2023 53.64 53.91 53.62 53.84 1,978 +0.65(+1.22%)
Nov 02, 2023 52.77 53.19 52.77 53.19 6,116 +0.99(+1.89%)
Nov 01, 2023 51.73 52.20 51.73 52.20 3,640 +0.56(+1.09%)
Oct 31, 2023 51.27 51.67 51.27 51.64 790 +0.33(+0.65%)
Oct 30, 2023 51.23 51.38 50.89 51.31 13,709 +0.66(+1.30%)
Oct 27, 2023 50.66 50.68 50.57 50.65 5,359 -0.32(-0.62%)
Oct 26, 2023 50.95 51.31 50.90 50.97 3,125 -0.53(-1.04%)
Oct 25, 2023 51.79 51.91 51.50 51.50 2,509 -0.82(-1.57%)
Oct 24, 2023 52.14 52.35 52.02 52.32 9,655 +0.41(+0.79%)
Oct 23, 2023 52.11 52.30 51.91 51.91 943 -0.10(-0.20%)
Oct 20, 2023 52.62 52.63 52.01 52.01 2,409 -0.70(-1.33%)
Oct 19, 2023 53.08 53.08 52.72 52.72 318 -0.46(-0.87%)
Oct 18, 2023 53.18 53.18 53.18 53.18 184 -0.84(-1.56%)
Oct 17, 2023 54.15 54.19 54.02 54.02 1,877 +0.03(+0.06%)
Oct 16, 2023 54.08 54.08 53.99 53.99 2,363 +0.65(+1.21%)
Oct 13, 2023 53.44 53.46 53.33 53.34 3,999 -0.40(-0.75%)
Oct 12, 2023 54.12 54.22 53.65 53.74 3,213 -0.43(-0.80%)
Oct 11, 2023 54.24 54.24 54.18 54.18 373 +0.22(+0.41%)
Oct 10, 2023 53.67 54.00 53.67 53.96 5,160 +0.35(+0.65%)
Oct 09, 2023 53.11 53.61 53.11 53.61 2,696 +0.20(+0.37%)
Oct 06, 2023 52.47 53.57 52.47 53.41 10,863 +0.65(+1.24%)
Oct 05, 2023 52.61 52.76 52.56 52.76 780 -0.12(-0.23%)
Oct 04, 2023 52.36 52.91 52.36 52.88 5,057 +0.61(+1.16%)
Oct 03, 2023 52.74 52.74 52.20 52.27 5,000 -0.80(-1.50%)
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.