Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 72.57 73.02 72.23 72.47 579,136 -0.29(-0.40%)
Dec 28, 2023 72.65 72.89 72.29 72.76 620,961 +0.01(+0.01%)
Dec 27, 2023 72.51 72.86 72.28 72.75 546,269 +0.37(+0.51%)
Dec 26, 2023 71.60 72.56 71.45 72.38 1,973,700 +0.73(+1.02%)
Dec 22, 2023 71.21 71.78 70.77 71.65 1,735,887 +0.60(+0.84%)
Dec 21, 2023 71.19 71.19 70.42 71.06 1,042,596 +0.71(+1.01%)
Dec 20, 2023 71.19 71.58 70.26 70.35 790,551 -0.70(-0.98%)
Dec 19, 2023 70.79 71.18 70.12 71.05 1,207,334 +1.12(+1.60%)
Dec 18, 2023 70.55 70.55 69.45 69.93 1,277,892 -0.77(-1.09%)
Dec 15, 2023 71.77 71.78 70.40 70.70 3,175,728 -1.39(-1.92%)
Dec 14, 2023 69.16 72.28 69.16 72.08 2,202,779 +3.65(+5.33%)
Dec 13, 2023 67.63 68.54 66.55 68.43 1,331,689 +1.31(+1.95%)
Dec 12, 2023 67.19 67.88 66.69 67.13 1,021,742 +0.01(+0.01%)
Dec 11, 2023 67.28 67.57 66.97 67.12 1,162,738 -0.07(-0.10%)
Dec 08, 2023 66.61 67.37 66.48 67.19 3,279,631 +0.67(+1.00%)
Dec 07, 2023 66.31 66.66 65.96 66.52 754,492 +0.30(+0.45%)
Dec 06, 2023 65.62 67.08 65.54 66.22 955,742 +1.06(+1.62%)
Dec 05, 2023 65.98 66.27 65.09 65.16 1,051,920 -1.14(-1.71%)
Dec 04, 2023 65.52 66.55 65.33 66.30 1,602,990 +0.24(+0.36%)
Dec 01, 2023 64.19 66.09 64.19 66.06 1,109,041 +1.73(+2.70%)
Nov 30, 2023 63.72 64.54 63.17 64.33 2,244,808 +0.82(+1.29%)
Nov 29, 2023 64.02 64.24 62.88 63.51 1,485,160 +0.13(+0.20%)
Nov 28, 2023 63.74 64.03 63.08 63.38 1,269,347 -0.46(-0.72%)
Nov 27, 2023 62.87 64.19 62.60 63.84 1,693,270 +0.83(+1.31%)
Nov 24, 2023 62.42 63.01 62.42 63.01 336,508 +0.50(+0.80%)
Nov 22, 2023 62.48 62.96 62.12 62.51 724,621 +0.33(+0.53%)
Nov 21, 2023 62.44 62.58 62.03 62.18 911,879 -0.45(-0.72%)
Nov 20, 2023 62.54 62.83 61.84 62.63 1,196,566 -0.10(-0.16%)
Nov 17, 2023 63.22 63.28 62.09 62.73 1,501,297 +0.05(+0.08%)
Nov 16, 2023 63.72 64.26 62.43 62.68 1,606,016 -1.10(-1.72%)
Nov 15, 2023 62.88 64.29 62.57 63.78 1,412,521 +0.74(+1.17%)
Nov 14, 2023 61.87 63.62 61.87 63.04 1,403,960 +2.75(+4.56%)
Nov 13, 2023 60.94 61.04 60.18 60.29 1,174,354 -0.91(-1.48%)
Nov 10, 2023 60.88 61.24 59.95 61.20 1,333,252 +0.70(+1.15%)
Nov 09, 2023 61.75 61.75 60.27 60.50 1,326,358 -0.69(-1.12%)
Nov 08, 2023 61.20 61.54 60.86 61.19 1,345,803 +0.04(+0.07%)
Nov 07, 2023 60.45 61.30 60.11 61.15 1,078,250 +0.36(+0.59%)
Nov 06, 2023 61.36 61.79 60.39 60.79 1,103,569 -0.65(-1.05%)
Nov 03, 2023 61.11 62.42 60.87 61.44 1,333,559 +1.40(+2.32%)
Nov 02, 2023 59.92 60.68 59.41 60.04 1,767,032 +1.32(+2.24%)
Nov 01, 2023 58.14 58.74 57.69 58.73 1,249,087 +0.80(+1.38%)
Oct 31, 2023 58.10 58.31 57.26 57.93 2,166,783 -0.59(-1.00%)
Oct 30, 2023 58.03 58.85 57.62 58.52 991,296 +1.03(+1.79%)
Oct 27, 2023 58.18 58.56 57.21 57.49 1,007,672 -0.68(-1.17%)
Oct 26, 2023 57.76 58.83 57.48 58.17 1,708,394 +0.98(+1.71%)
Oct 25, 2023 58.32 58.79 56.99 57.19 2,840,296 -2.08(-3.51%)
Oct 24, 2023 61.30 61.79 58.94 59.27 3,608,863 -2.83(-4.56%)
Oct 23, 2023 61.86 62.95 61.82 62.10 2,444,042 +0.10(+0.16%)
Oct 20, 2023 62.87 63.03 61.71 62.01 1,703,317 -0.83(-1.32%)
Oct 19, 2023 62.15 64.53 62.05 62.83 2,285,363 +0.74(+1.19%)
Oct 18, 2023 63.74 63.90 62.05 62.09 1,215,817 -2.19(-3.40%)
Oct 17, 2023 62.84 64.86 62.59 64.28 1,148,150 +0.88(+1.39%)
Oct 16, 2023 62.82 63.54 62.28 63.40 1,220,871 +1.41(+2.28%)
Oct 13, 2023 64.02 64.08 61.53 61.99 1,414,086 -2.07(-3.23%)
Oct 12, 2023 65.28 65.30 63.53 64.05 755,758 -1.10(-1.69%)
Oct 11, 2023 64.02 65.31 64.02 65.15 1,021,116 +1.11(+1.74%)
Oct 10, 2023 63.72 64.99 63.34 64.04 910,230 +0.78(+1.24%)
Oct 09, 2023 62.17 63.47 61.66 63.26 1,026,476 +0.39(+0.62%)
Oct 06, 2023 62.15 63.30 61.55 62.87 1,356,882 +0.49(+0.78%)
Oct 05, 2023 63.60 63.72 62.31 62.38 1,250,060 -1.24(-1.95%)
Oct 04, 2023 63.01 63.74 62.73 63.62 1,216,722 +0.84(+1.34%)
Oct 03, 2023 62.91 63.59 62.34 62.78 1,463,666 -0.35(-0.55%)
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.