Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 68.84 68.84 67.37 68.52 4,426,456 +0.15(+0.23%)
Nov 29, 2023 68.64 69.21 68.15 68.37 2,872,350 -0.23(-0.34%)
Nov 28, 2023 67.20 68.87 66.33 68.60 3,055,327 +1.60(+2.39%)
Nov 27, 2023 66.72 67.15 65.80 67.00 3,141,369 -0.14(-0.22%)
Nov 24, 2023 66.06 67.31 65.49 67.14 1,761,522 +1.43(+2.18%)
Nov 22, 2023 65.67 66.58 65.08 65.71 3,760,504 +0.40(+0.61%)
Nov 21, 2023 62.78 65.73 60.77 65.31 8,487,766 -0.47(-0.72%)
Nov 20, 2023 65.88 66.05 65.26 65.79 5,345,480 -0.11(-0.16%)
Nov 17, 2023 65.40 66.38 65.14 65.89 4,469,747 +1.42(+2.20%)
Nov 16, 2023 65.92 66.39 63.73 64.47 4,352,622 -2.06(-3.09%)
Nov 15, 2023 65.70 66.88 65.23 66.53 5,615,039 +2.32(+3.61%)
Nov 14, 2023 63.21 64.72 63.21 64.21 4,026,530 +2.55(+4.14%)
Nov 13, 2023 61.44 61.96 61.23 61.66 2,455,947 -0.27(-0.44%)
Nov 10, 2023 60.95 62.07 60.18 61.93 2,666,401 +1.20(+1.97%)
Nov 09, 2023 61.97 62.05 60.54 60.74 2,253,923 -1.02(-1.66%)
Nov 08, 2023 62.78 63.50 61.67 61.76 3,318,215 -1.57(-2.49%)
Nov 07, 2023 64.39 64.54 62.99 63.33 2,888,279 -1.34(-2.08%)
Nov 06, 2023 65.08 65.56 64.35 64.68 2,651,238 -0.22(-0.34%)
Nov 03, 2023 64.95 65.62 64.80 64.90 2,081,064 +0.81(+1.27%)
Nov 02, 2023 64.43 65.07 64.05 64.09 2,272,601 +0.37(+0.58%)
Nov 01, 2023 64.40 64.43 62.79 63.72 2,060,037 -0.82(-1.27%)
Oct 31, 2023 62.60 64.81 62.30 64.54 3,088,098 +2.25(+3.61%)
Oct 30, 2023 62.34 62.82 61.89 62.29 1,957,985 +0.08(+0.12%)
Oct 27, 2023 63.61 64.28 61.91 62.21 2,301,768 -1.64(-2.57%)
Oct 26, 2023 64.92 65.35 63.82 63.86 2,154,090 -1.43(-2.19%)
Oct 25, 2023 65.47 66.02 65.05 65.29 1,898,180 -0.39(-0.59%)
Oct 24, 2023 66.31 66.84 65.30 65.67 1,726,115 -0.20(-0.31%)
Oct 23, 2023 66.21 66.91 65.67 65.87 1,959,965 -0.46(-0.70%)
Oct 20, 2023 67.06 67.13 66.08 66.34 1,971,059 -0.79(-1.18%)
Oct 19, 2023 70.01 70.02 66.73 67.13 2,901,954 -0.68(-1.00%)
Oct 18, 2023 68.18 68.62 67.44 67.81 2,070,424 -0.80(-1.17%)
Oct 17, 2023 68.39 69.08 68.07 68.61 1,708,997 +0.26(+0.38%)
Oct 16, 2023 67.55 68.61 67.31 68.35 1,822,624 +1.23(+1.83%)
Oct 13, 2023 67.76 67.91 66.89 67.12 2,119,942 -0.86(-1.26%)
Oct 12, 2023 68.49 68.61 67.51 67.98 1,978,401 -0.55(-0.80%)
Oct 11, 2023 68.02 68.77 67.73 68.53 1,717,561 +0.55(+0.81%)
Oct 10, 2023 68.21 69.17 67.90 67.98 2,243,961 +0.13(+0.19%)
Oct 09, 2023 66.07 68.14 65.93 67.85 2,124,651 +1.44(+2.17%)
Oct 06, 2023 65.02 67.05 64.83 66.42 2,337,767 +1.09(+1.67%)
Oct 05, 2023 65.63 66.01 65.03 65.32 1,892,168 -0.90(-1.36%)
Oct 04, 2023 66.38 66.99 65.70 66.22 2,416,466 +0.92(+1.41%)
Oct 03, 2023 66.62 66.85 64.71 65.30 1,941,066 -1.43(-2.14%)
Oct 02, 2023 67.18 67.46 66.41 66.73 2,219,246 -0.37(-0.55%)
Sep 29, 2023 66.99 67.41 66.48 67.10 1,995,719 +0.55(+0.83%)
Sep 28, 2023 65.84 66.72 65.45 66.55 1,412,557 +0.51(+0.78%)
Sep 27, 2023 65.87 66.37 65.39 66.04 2,007,489 +0.33(+0.50%)
Sep 26, 2023 67.09 67.50 65.60 65.71 2,262,756 -1.70(-2.52%)
Sep 25, 2023 66.65 67.58 67.09 67.41 1,991,519 +0.52(+0.78%)
Sep 22, 2023 68.15 68.35 66.68 66.89 2,401,236 -1.16(-1.70%)
Sep 21, 2023 67.61 68.68 67.61 68.05 2,369,586 -0.29(-0.42%)
Sep 20, 2023 69.46 69.67 68.34 68.34 1,979,222 -0.67(-0.97%)
Sep 19, 2023 68.09 69.27 67.77 69.00 2,212,698 +0.77(+1.13%)
Sep 18, 2023 68.85 68.98 67.90 68.23 1,851,462 -0.80(-1.16%)
Sep 15, 2023 69.81 70.07 69.00 69.03 2,582,843 -1.01(-1.44%)
Sep 14, 2023 69.97 70.55 69.44 70.04 2,089,142 +1.13(+1.63%)
Sep 13, 2023 70.05 70.06 68.47 68.92 1,502,928 -0.49(-0.70%)
Sep 12, 2023 69.34 69.92 68.96 69.41 1,479,854 +0.12(+0.18%)
Sep 11, 2023 70.35 70.55 69.16 69.28 2,261,315 -0.55(-0.79%)
Sep 08, 2023 69.25 69.85 68.81 69.83 1,710,772 +0.53(+0.77%)
Sep 07, 2023 69.91 70.02 69.25 69.30 2,902,469 -1.02(-1.45%)
Sep 06, 2023 70.10 70.77 69.45 70.32 2,571,554 -0.20(-0.28%)
Sep 05, 2023 71.78 72.00 70.47 70.52 2,479,758 -1.26(-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.