Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 63.47 63.88 61.84 62.83 1,455,252 -0.22(-0.35%)
Nov 29, 2023 62.03 63.34 62.03 63.05 1,193,613 +1.46(+2.37%)
Nov 28, 2023 62.15 62.50 61.16 61.59 727,841 -0.60(-0.96%)
Nov 27, 2023 63.67 63.86 62.11 62.19 810,759 -1.75(-2.73%)
Nov 24, 2023 63.10 64.30 62.99 63.93 414,555 +0.43(+0.68%)
Nov 22, 2023 64.13 64.75 63.47 63.51 851,731 +0.06(+0.09%)
Nov 21, 2023 63.89 65.12 63.35 63.45 1,810,994 -0.07(-0.11%)
Nov 20, 2023 61.04 63.62 61.04 63.52 1,836,442 +2.54(+4.16%)
Nov 17, 2023 61.66 62.20 60.46 60.98 1,068,782 +0.15(+0.25%)
Nov 16, 2023 60.84 61.43 60.50 60.83 880,216 +0.01(+0.02%)
Nov 15, 2023 59.99 62.34 59.97 60.82 1,113,343 +0.53(+0.88%)
Nov 14, 2023 59.20 60.60 58.92 60.29 1,174,854 +3.26(+5.71%)
Nov 13, 2023 56.97 57.51 56.38 57.03 999,069 -0.39(-0.68%)
Nov 10, 2023 56.79 57.60 55.56 57.42 969,813 +0.63(+1.11%)
Nov 09, 2023 58.70 59.14 56.47 56.79 944,962 -1.73(-2.95%)
Nov 08, 2023 59.79 59.86 57.85 58.52 1,051,808 -0.95(-1.59%)
Nov 07, 2023 59.04 60.19 58.33 59.47 1,922,183 +0.93(+1.58%)
Nov 06, 2023 58.57 59.65 57.77 58.54 1,571,099 -0.03(-0.05%)
Nov 03, 2023 56.77 59.25 56.22 58.57 1,841,728 +3.30(+5.97%)
Nov 02, 2023 53.63 55.81 52.86 55.27 1,892,523 +2.57(+4.88%)
Nov 01, 2023 54.79 54.79 51.66 52.70 2,587,288 -1.80(-3.29%)
Oct 31, 2023 57.39 60.48 53.11 54.49 3,709,242 -2.00(-3.55%)
Oct 30, 2023 59.72 59.72 53.69 56.50 2,965,994 -2.89(-4.87%)
Oct 27, 2023 61.42 61.49 59.19 59.39 852,705 -1.96(-3.20%)
Oct 26, 2023 61.21 62.09 60.52 61.35 1,165,354 +0.23(+0.38%)
Oct 25, 2023 62.78 63.13 60.75 61.12 1,233,566 -2.34(-3.69%)
Oct 24, 2023 63.16 63.89 62.43 63.47 1,325,834 +0.22(+0.35%)
Oct 23, 2023 63.55 64.49 63.16 63.25 1,155,447 -0.66(-1.03%)
Oct 20, 2023 63.33 64.53 63.05 63.91 1,382,505 +0.57(+0.90%)
Oct 19, 2023 66.17 66.18 63.19 63.34 1,396,572 -2.80(-4.24%)
Oct 18, 2023 67.58 67.58 66.01 66.14 701,775 -2.04(-3.00%)
Oct 17, 2023 67.35 68.68 66.32 68.19 660,435 -0.22(-0.32%)
Oct 16, 2023 67.75 68.97 67.11 68.41 990,829 +0.79(+1.17%)
Oct 13, 2023 67.72 68.63 67.32 67.62 625,564 -0.41(-0.60%)
Oct 12, 2023 69.11 71.32 67.27 68.03 1,310,002 -1.09(-1.57%)
Oct 11, 2023 69.36 69.67 68.47 69.11 505,914 -0.12(-0.17%)
Oct 10, 2023 67.77 69.57 67.35 69.23 762,862 +1.47(+2.16%)
Oct 09, 2023 67.30 68.26 66.72 67.77 497,440 -0.29(-0.43%)
Oct 06, 2023 67.41 68.83 67.18 68.06 682,609 +0.52(+0.77%)
Oct 05, 2023 66.86 67.69 65.93 67.54 767,199 +0.91(+1.36%)
Oct 04, 2023 66.64 66.80 65.92 66.63 840,587 +0.30(+0.45%)
Oct 03, 2023 66.58 67.12 65.76 66.33 1,047,578 -0.65(-0.97%)
Oct 02, 2023 67.73 67.79 65.60 66.98 1,031,133 -0.92(-1.35%)
Sep 29, 2023 68.56 69.69 67.73 67.90 829,432 +0.05(+0.07%)
Sep 28, 2023 67.43 68.06 66.86 67.85 1,006,661 +0.45(+0.67%)
Sep 27, 2023 67.55 67.90 66.42 67.40 719,959 +0.05(+0.07%)
Sep 26, 2023 67.91 69.33 67.15 67.35 637,516 -0.91(-1.33%)
Sep 25, 2023 68.82 68.48 68.06 68.26 865,229 -0.92(-1.33%)
Sep 22, 2023 69.75 70.00 69.02 69.17 1,055,057 -0.57(-0.82%)
Sep 21, 2023 70.26 70.54 69.62 69.74 832,111 -0.95(-1.34%)
Sep 20, 2023 70.85 71.51 69.89 70.69 671,535 +0.24(+0.34%)
Sep 19, 2023 70.72 71.27 70.17 70.45 745,391 -0.54(-0.76%)
Sep 18, 2023 72.96 73.18 70.83 70.99 895,483 -2.47(-3.37%)
Sep 15, 2023 73.69 76.36 72.78 73.46 1,316,205 -0.39(-0.53%)
Sep 14, 2023 72.85 74.08 72.44 73.85 960,900 +1.55(+2.14%)
Sep 13, 2023 71.39 72.87 70.81 72.31 744,563 +0.52(+0.72%)
Sep 12, 2023 71.03 72.10 70.71 71.79 957,720 +0.34(+0.47%)
Sep 11, 2023 72.18 72.18 70.65 71.45 985,419 -0.19(-0.26%)
Sep 08, 2023 73.69 73.70 70.72 71.64 1,088,001 -2.15(-2.92%)
Sep 07, 2023 74.95 75.31 73.69 73.79 764,693 -1.53(-2.03%)
Sep 06, 2023 76.83 76.83 75.01 75.32 767,932 -1.75(-2.27%)
Sep 05, 2023 78.26 78.64 77.00 77.06 603,213 -1.50(-1.90%)
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.