Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 61.99 63.94 61.69 63.89 695,861 +1.89(+3.05%)
Nov 29, 2023 59.72 62.59 59.72 62.00 645,446 +2.25(+3.77%)
Nov 28, 2023 60.53 61.21 59.60 59.75 898,195 +0.22(+0.37%)
Nov 27, 2023 62.59 62.81 59.22 59.53 1,057,880 -3.59(-5.69%)
Nov 24, 2023 63.09 64.03 63.09 63.12 134,614 +0.07(+0.11%)
Nov 22, 2023 63.64 64.07 62.34 63.05 499,492 +0.20(+0.32%)
Nov 21, 2023 63.74 63.74 61.74 62.85 455,057 -1.07(-1.67%)
Nov 20, 2023 64.46 64.88 63.71 63.92 316,826 -0.14(-0.22%)
Nov 17, 2023 65.15 65.91 63.53 64.06 512,297 -0.68(-1.05%)
Nov 16, 2023 65.72 66.35 64.19 64.74 446,190 -0.93(-1.42%)
Nov 15, 2023 65.35 67.94 65.35 65.67 393,187 -0.34(-0.52%)
Nov 14, 2023 65.23 66.94 64.75 66.01 472,920 +2.52(+3.97%)
Nov 13, 2023 61.08 64.07 59.88 63.49 507,570 +2.95(+4.87%)
Nov 10, 2023 62.44 62.93 60.11 60.54 570,389 -1.87(-3.00%)
Nov 09, 2023 64.15 64.43 61.70 62.41 402,419 -1.77(-2.76%)
Nov 08, 2023 65.05 65.69 63.70 64.18 903,993 +1.88(+3.02%)
Nov 07, 2023 63.79 64.34 62.09 62.30 700,259 -1.71(-2.67%)
Nov 06, 2023 63.90 66.29 63.78 64.01 842,981 -0.20(-0.31%)
Nov 03, 2023 65.45 67.35 63.76 64.21 657,407 +0.04(+0.06%)
Nov 02, 2023 66.07 68.12 60.76 64.17 1,965,699 -5.26(-7.58%)
Nov 01, 2023 68.20 69.50 67.90 69.43 679,092 +1.23(+1.80%)
Oct 31, 2023 67.28 69.26 67.28 68.20 511,142 +1.38(+2.07%)
Oct 30, 2023 68.61 69.25 66.81 66.82 433,341 -0.63(-0.93%)
Oct 27, 2023 68.41 68.41 66.61 67.45 411,577 -0.38(-0.56%)
Oct 26, 2023 65.98 69.48 65.98 67.83 905,035 +2.54(+3.89%)
Oct 25, 2023 65.82 67.06 64.75 65.29 375,870 -1.52(-2.28%)
Oct 24, 2023 68.96 69.79 64.42 66.81 644,472 -1.75(-2.55%)
Oct 23, 2023 67.70 69.39 67.55 68.56 555,345 +0.77(+1.14%)
Oct 20, 2023 66.74 68.67 66.65 67.79 496,215 +1.18(+1.77%)
Oct 19, 2023 67.49 68.12 66.26 66.61 260,415 -1.01(-1.49%)
Oct 18, 2023 68.66 69.15 67.05 67.62 214,811 -1.21(-1.76%)
Oct 17, 2023 66.16 70.71 66.06 68.83 400,596 +1.81(+2.70%)
Oct 16, 2023 66.33 67.57 65.51 67.02 751,991 +1.43(+2.18%)
Oct 13, 2023 65.73 66.06 64.67 65.59 388,203 -0.41(-0.62%)
Oct 12, 2023 70.88 70.89 65.81 66.00 642,450 -5.03(-7.08%)
Oct 11, 2023 72.42 72.75 70.00 71.03 400,294 -1.44(-1.99%)
Oct 10, 2023 71.66 72.80 71.55 72.47 313,757 +0.76(+1.06%)
Oct 09, 2023 71.39 72.72 70.88 71.71 225,556 -0.28(-0.39%)
Oct 06, 2023 69.61 72.82 69.56 71.99 450,996 +1.99(+2.84%)
Oct 05, 2023 69.24 70.95 68.11 70.00 422,738 +0.75(+1.08%)
Oct 04, 2023 71.38 71.41 68.70 69.25 443,457 -2.10(-2.94%)
Oct 03, 2023 70.81 71.78 69.99 71.35 730,470 +0.25(+0.35%)
Oct 02, 2023 74.80 74.80 70.09 71.10 778,077 -4.15(-5.51%)
Sep 29, 2023 76.26 76.26 74.20 75.25 783,176 -0.95(-1.25%)
Sep 28, 2023 78.99 79.69 76.11 76.20 514,294 -2.18(-2.78%)
Sep 27, 2023 75.85 78.84 75.85 78.38 644,064 +2.92(+3.87%)
Sep 26, 2023 75.98 77.45 75.40 75.46 480,261 -0.91(-1.19%)
Sep 25, 2023 75.05 76.64 76.00 76.37 302,982 +1.09(+1.45%)
Sep 22, 2023 75.57 76.45 75.06 75.28 486,217 +0.03(+0.04%)
Sep 21, 2023 75.25 75.75 74.86 75.25 580,966 -0.52(-0.69%)
Sep 20, 2023 77.09 78.07 75.71 75.77 645,123 -0.80(-1.04%)
Sep 19, 2023 75.79 77.23 75.42 76.57 614,987 +1.04(+1.38%)
Sep 18, 2023 74.95 76.34 74.78 75.53 198,917 +0.41(+0.55%)
Sep 15, 2023 75.27 75.27 73.96 75.12 792,995 -0.32(-0.42%)
Sep 14, 2023 76.38 76.86 74.45 75.44 235,661 -0.68(-0.89%)
Sep 13, 2023 76.45 76.65 75.28 76.12 227,423 -0.69(-0.90%)
Sep 12, 2023 76.22 78.95 76.22 76.81 503,365 +0.84(+1.11%)
Sep 11, 2023 75.16 76.11 74.42 75.97 279,248 +1.59(+2.14%)
Sep 08, 2023 75.55 76.02 73.78 74.38 266,302 -1.02(-1.35%)
Sep 07, 2023 76.75 77.81 74.80 75.40 409,190 -1.35(-1.76%)
Sep 06, 2023 74.11 77.24 73.80 76.75 492,006 +3.17(+4.31%)
Sep 05, 2023 74.06 74.31 71.61 73.58 464,894 -1.31(-1.75%)
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.