Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 72.06 72.62 71.40 71.78 151,407 -0.77(-1.06%)
Dec 28, 2023 71.50 72.61 71.50 72.54 119,214 +1.05(+1.46%)
Dec 27, 2023 71.08 71.71 70.77 71.50 168,275 +1.00(+1.41%)
Dec 26, 2023 69.70 71.15 69.67 70.50 176,285 +0.89(+1.27%)
Dec 22, 2023 70.32 72.50 68.59 69.61 271,284 -2.23(-3.11%)
Dec 21, 2023 70.41 71.96 70.41 71.84 212,214 +2.26(+3.25%)
Dec 20, 2023 70.75 71.90 69.15 69.58 273,003 -1.65(-2.32%)
Dec 19, 2023 69.76 71.52 69.76 71.24 228,911 +2.01(+2.91%)
Dec 18, 2023 69.26 70.46 68.03 69.22 331,152 +0.22(+0.32%)
Dec 15, 2023 70.06 70.06 68.05 69.00 779,815 -0.51(-0.73%)
Dec 14, 2023 68.55 70.36 68.03 69.51 326,572 +1.87(+2.77%)
Dec 13, 2023 64.93 71.76 63.89 67.64 400,946 +2.68(+4.13%)
Dec 12, 2023 64.78 65.20 63.71 64.96 187,100 -0.26(-0.40%)
Dec 11, 2023 65.15 65.62 62.80 65.22 310,943 +0.23(+0.36%)
Dec 08, 2023 63.92 65.10 63.43 64.99 271,681 +1.24(+1.94%)
Dec 07, 2023 64.02 64.02 62.76 63.75 236,039 -0.21(-0.33%)
Dec 06, 2023 64.32 65.39 63.27 63.96 247,276 +0.60(+0.94%)
Dec 05, 2023 65.78 65.78 62.95 63.36 270,692 -2.41(-3.67%)
Dec 04, 2023 64.63 66.91 64.53 65.78 268,361 +0.61(+0.93%)
Dec 01, 2023 62.33 65.40 61.95 65.17 325,220 +3.08(+4.96%)
Nov 30, 2023 62.46 63.17 61.17 62.09 317,214 -0.36(-0.57%)
Nov 29, 2023 61.22 63.05 60.78 62.45 278,428 +2.31(+3.85%)
Nov 28, 2023 58.63 60.85 57.35 60.14 259,531 +1.11(+1.88%)
Nov 27, 2023 59.00 60.46 58.67 59.03 466,887 +0.34(+0.58%)
Nov 24, 2023 59.20 59.81 57.59 58.69 178,543 -0.51(-0.86%)
Nov 22, 2023 60.24 60.54 58.44 59.19 350,497 +0.77(+1.33%)
Nov 21, 2023 61.55 63.01 58.17 58.42 1,076,216 +5.19(+9.75%)
Nov 20, 2023 52.81 53.34 51.65 53.23 642,454 +0.14(+0.26%)
Nov 17, 2023 52.27 53.52 52.05 53.09 283,917 +1.91(+3.72%)
Nov 16, 2023 53.62 53.62 50.73 51.18 267,500 -3.06(-5.64%)
Nov 15, 2023 51.22 54.45 51.22 54.24 374,988 +3.36(+6.59%)
Nov 14, 2023 48.58 51.34 48.58 50.89 186,249 +3.61(+7.64%)
Nov 13, 2023 46.88 47.61 46.34 47.27 121,495 +0.26(+0.55%)
Nov 10, 2023 48.17 48.17 45.60 47.01 202,658 -0.68(-1.42%)
Nov 09, 2023 49.39 49.39 46.89 47.69 145,284 -1.29(-2.63%)
Nov 08, 2023 49.34 49.81 48.61 48.98 151,748 -0.50(-1.00%)
Nov 07, 2023 49.70 50.22 48.96 49.48 142,480 -0.54(-1.07%)
Nov 06, 2023 49.59 50.44 48.60 50.01 167,749 +0.01(+0.02%)
Nov 03, 2023 48.64 50.44 48.64 50.00 150,831 +1.98(+4.11%)
Nov 02, 2023 46.17 48.11 45.58 48.03 161,017 +2.45(+5.38%)
Nov 01, 2023 45.21 45.88 43.31 45.57 178,945 -0.16(-0.35%)
Oct 31, 2023 44.51 46.07 44.37 45.73 149,880 +1.22(+2.74%)
Oct 30, 2023 44.67 45.14 44.11 44.51 184,896 +0.16(+0.36%)
Oct 27, 2023 46.76 46.76 44.26 44.35 269,427 -2.28(-4.90%)
Oct 26, 2023 47.22 48.08 45.31 46.64 282,829 -0.52(-1.09%)
Oct 25, 2023 46.88 47.70 46.38 47.15 149,104 +0.24(+0.51%)
Oct 24, 2023 47.38 48.24 46.43 46.91 208,812 -0.18(-0.38%)
Oct 23, 2023 46.97 47.62 45.94 47.09 216,136 -0.24(-0.50%)
Oct 20, 2023 47.92 47.92 46.98 47.33 111,254 -0.46(-0.96%)
Oct 19, 2023 48.10 48.90 47.28 47.79 161,328 -0.65(-1.33%)
Oct 18, 2023 48.05 48.80 47.86 48.43 128,614 -0.17(-0.35%)
Oct 17, 2023 46.76 49.51 46.76 48.60 201,733 +1.63(+3.47%)
Oct 16, 2023 47.05 47.73 46.79 46.97 202,150 +0.20(+0.42%)
Oct 13, 2023 46.93 47.41 46.46 46.78 171,222 +0.25(+0.53%)
Oct 12, 2023 47.90 47.90 45.40 46.53 242,828 -1.31(-2.74%)
Oct 11, 2023 47.65 48.42 47.27 47.84 209,163 +0.00(+0.00%)
Oct 10, 2023 47.72 49.16 47.72 47.84 250,035 +0.45(+0.94%)
Oct 09, 2023 45.65 48.48 45.40 47.39 301,564 +1.11(+2.40%)
Oct 06, 2023 45.23 47.00 45.02 46.28 191,505 +0.59(+1.28%)
Oct 05, 2023 45.88 46.53 45.46 45.69 194,398 -0.43(-0.93%)
Oct 04, 2023 46.41 47.04 45.43 46.12 206,046 -0.14(-0.30%)
Oct 03, 2023 46.88 47.12 45.58 46.26 257,131 -0.93(-1.98%)
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.