Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 87.20 87.52 86.41 86.57 124,982 -0.87(-0.99%)
Dec 28, 2023 87.35 87.65 86.77 87.44 107,084 +0.22(+0.25%)
Dec 27, 2023 87.49 87.87 86.90 87.22 147,207 +0.05(+0.06%)
Dec 26, 2023 86.55 87.67 86.55 87.17 52,016 +0.27(+0.31%)
Dec 22, 2023 87.18 87.86 85.78 86.90 101,356 +0.43(+0.50%)
Dec 21, 2023 86.81 87.29 85.82 86.47 137,231 +0.32(+0.37%)
Dec 20, 2023 86.27 87.70 86.03 86.15 150,712 -0.51(-0.59%)
Dec 19, 2023 86.80 87.30 86.37 86.66 248,805 +0.45(+0.52%)
Dec 18, 2023 85.61 86.24 84.69 86.21 228,636 +0.60(+0.70%)
Dec 15, 2023 85.20 86.42 85.04 85.61 894,687 +0.34(+0.40%)
Dec 14, 2023 83.74 85.86 83.10 85.27 264,186 +2.25(+2.71%)
Dec 13, 2023 82.49 84.06 81.76 83.03 288,801 +0.82(+1.00%)
Dec 12, 2023 82.31 82.87 82.10 82.21 186,378 -0.22(-0.27%)
Dec 11, 2023 82.09 83.27 82.06 82.43 207,116 +0.38(+0.46%)
Dec 08, 2023 80.97 82.20 80.90 82.05 222,277 +0.65(+0.80%)
Dec 07, 2023 81.58 81.98 81.14 81.40 185,485 -0.17(-0.21%)
Dec 06, 2023 81.48 82.25 81.15 81.57 383,677 +1.69(+2.11%)
Dec 05, 2023 79.00 80.09 78.24 79.88 321,501 +0.52(+0.65%)
Dec 04, 2023 78.84 80.09 78.50 79.36 286,320 +0.38(+0.48%)
Dec 01, 2023 76.90 79.36 76.41 78.98 1,413,521 +1.93(+2.50%)
Nov 30, 2023 77.02 77.51 75.99 77.05 222,415 +0.57(+0.74%)
Nov 29, 2023 77.80 78.06 76.22 76.48 276,827 -0.79(-1.02%)
Nov 28, 2023 79.10 79.20 77.23 77.27 171,509 -1.74(-2.20%)
Nov 27, 2023 79.58 79.70 78.99 79.01 165,704 -0.68(-0.85%)
Nov 24, 2023 78.47 79.75 78.47 79.69 100,810 +0.86(+1.09%)
Nov 22, 2023 79.04 79.60 78.67 78.83 124,660 -0.28(-0.35%)
Nov 21, 2023 78.87 79.42 78.52 79.11 127,391 +0.21(+0.27%)
Nov 20, 2023 79.04 79.36 78.36 78.90 214,107 -0.14(-0.18%)
Nov 17, 2023 79.69 79.69 78.25 79.04 123,676 +0.36(+0.46%)
Nov 16, 2023 79.12 79.61 78.17 78.68 94,276 -0.65(-0.82%)
Nov 15, 2023 79.11 80.46 79.11 79.33 142,575 +0.14(+0.18%)
Nov 14, 2023 78.87 79.86 78.35 79.19 175,473 +1.77(+2.28%)
Nov 13, 2023 76.69 77.68 76.53 77.42 175,377 +0.52(+0.68%)
Nov 10, 2023 76.39 77.30 75.49 76.90 148,696 +0.75(+0.98%)
Nov 09, 2023 75.66 76.79 75.15 76.16 235,784 +1.18(+1.57%)
Nov 08, 2023 74.91 75.88 74.82 74.98 222,393 +0.04(+0.05%)
Nov 07, 2023 74.55 75.64 74.13 74.94 229,647 +0.00(+0.00%)
Nov 06, 2023 74.64 75.41 73.26 74.94 219,708 -0.04(-0.05%)
Nov 03, 2023 73.49 75.72 72.44 74.98 363,487 +2.75(+3.80%)
Nov 02, 2023 70.72 72.81 70.69 72.23 445,490 +3.27(+4.74%)
Nov 01, 2023 66.63 69.86 65.80 68.96 462,578 +5.74(+9.08%)
Oct 31, 2023 63.27 63.64 62.49 63.22 376,520 -0.04(-0.06%)
Oct 30, 2023 63.62 63.67 62.38 63.26 198,307 +0.25(+0.40%)
Oct 27, 2023 62.87 63.77 62.32 63.01 269,066 +0.29(+0.46%)
Oct 26, 2023 62.50 63.01 61.96 62.72 137,986 +0.39(+0.62%)
Oct 25, 2023 61.99 62.63 61.35 62.33 303,379 +0.31(+0.50%)
Oct 24, 2023 65.57 65.57 61.98 62.02 498,729 -2.84(-4.37%)
Oct 23, 2023 64.71 65.23 64.15 64.86 216,022 -0.14(-0.22%)
Oct 20, 2023 65.53 65.77 63.97 65.00 219,034 -0.15(-0.23%)
Oct 19, 2023 65.64 66.71 64.70 65.15 646,865 -1.48(-2.22%)
Oct 18, 2023 70.04 70.81 66.55 66.63 417,925 -4.28(-6.04%)
Oct 17, 2023 69.42 72.37 69.42 70.91 346,327 +1.04(+1.49%)
Oct 16, 2023 70.54 71.24 69.37 69.87 299,217 -0.04(-0.06%)
Oct 13, 2023 70.69 70.83 68.89 69.91 297,834 -0.86(-1.21%)
Oct 12, 2023 71.92 71.92 69.76 70.77 166,188 -0.83(-1.16%)
Oct 11, 2023 70.09 71.66 69.88 71.60 136,122 +1.98(+2.84%)
Oct 10, 2023 70.35 70.87 69.37 69.62 135,364 -0.58(-0.83%)
Oct 09, 2023 68.30 71.33 68.17 70.20 233,827 +1.66(+2.42%)
Oct 06, 2023 67.29 69.17 66.94 68.54 169,843 +1.04(+1.54%)
Oct 05, 2023 68.91 69.48 67.36 67.51 128,595 -1.20(-1.74%)
Oct 04, 2023 67.78 69.06 67.54 68.70 203,164 +0.81(+1.19%)
Oct 03, 2023 67.36 68.11 67.15 67.90 215,175 +0.27(+0.40%)
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.