Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 76.10 76.37 75.39 75.42 822,645 -0.74(-0.98%)
Dec 28, 2023 75.99 76.43 75.59 76.17 1,096,132 -0.11(-0.14%)
Dec 27, 2023 76.76 76.92 76.23 76.27 1,244,152 -0.17(-0.22%)
Dec 26, 2023 76.57 76.99 76.30 76.44 965,062 -0.13(-0.17%)
Dec 22, 2023 76.93 76.94 76.22 76.57 1,027,427 +0.03(+0.04%)
Dec 21, 2023 77.51 77.64 75.66 76.54 993,885 +0.07(+0.09%)
Dec 20, 2023 77.94 78.41 76.40 76.47 872,492 -1.57(-2.01%)
Dec 19, 2023 78.05 78.28 77.18 78.04 1,070,094 +0.75(+0.97%)
Dec 18, 2023 78.94 78.94 76.80 77.28 1,045,282 -1.37(-1.74%)
Dec 15, 2023 78.61 79.57 78.21 78.65 3,085,189 -0.35(-0.44%)
Dec 14, 2023 76.95 79.56 76.95 79.00 2,110,582 +3.60(+4.77%)
Dec 13, 2023 73.30 76.04 72.48 75.40 1,391,222 +2.25(+3.07%)
Dec 12, 2023 72.61 73.66 72.29 73.15 868,198 +0.69(+0.96%)
Dec 11, 2023 72.55 73.03 72.16 72.46 858,993 -0.28(-0.38%)
Dec 08, 2023 71.91 72.83 71.68 72.74 705,468 +1.07(+1.49%)
Dec 07, 2023 71.85 72.07 71.38 71.67 693,912 -0.24(-0.33%)
Dec 06, 2023 71.82 73.12 71.79 71.91 881,366 +0.99(+1.40%)
Dec 05, 2023 71.36 71.79 70.76 70.92 910,149 -0.67(-0.94%)
Dec 04, 2023 70.33 72.00 70.19 71.59 1,283,854 +0.99(+1.40%)
Dec 01, 2023 67.85 70.63 67.71 70.60 1,391,558 +2.81(+4.15%)
Nov 30, 2023 67.36 68.02 66.67 67.79 2,070,654 +0.39(+0.57%)
Nov 29, 2023 66.99 68.04 66.56 67.40 1,299,789 +1.50(+2.27%)
Nov 28, 2023 66.29 66.67 65.59 65.90 832,767 -0.61(-0.92%)
Nov 27, 2023 65.47 66.79 65.21 66.52 855,470 +0.76(+1.16%)
Nov 24, 2023 64.99 65.88 64.98 65.75 231,998 +0.34(+0.51%)
Nov 22, 2023 65.73 66.01 65.08 65.42 652,713 +0.36(+0.55%)
Nov 21, 2023 65.03 65.37 64.48 65.06 809,054 -0.17(-0.26%)
Nov 20, 2023 66.15 66.15 65.00 65.23 937,677 -1.15(-1.73%)
Nov 17, 2023 65.71 66.52 65.71 66.37 1,036,468 +1.07(+1.63%)
Nov 16, 2023 65.31 65.68 64.64 65.31 1,147,931 +0.24(+0.36%)
Nov 15, 2023 64.52 66.41 64.52 65.07 1,437,946 +0.48(+0.75%)
Nov 14, 2023 61.36 64.78 61.36 64.59 2,139,055 +5.52(+9.34%)
Nov 13, 2023 59.74 59.92 58.95 59.07 1,027,309 -1.15(-1.90%)
Nov 10, 2023 59.82 60.23 59.41 60.21 475,196 +0.84(+1.41%)
Nov 09, 2023 60.56 60.83 59.24 59.38 1,003,255 -1.32(-2.18%)
Nov 08, 2023 59.86 60.80 59.72 60.70 920,991 +0.60(+1.00%)
Nov 07, 2023 59.67 60.47 59.67 60.10 639,533 +0.26(+0.43%)
Nov 06, 2023 60.67 60.94 59.69 59.84 826,347 -1.13(-1.85%)
Nov 03, 2023 59.75 61.57 59.75 60.96 1,412,780 +2.27(+3.87%)
Nov 02, 2023 58.65 58.99 58.10 58.69 1,032,081 +1.59(+2.78%)
Nov 01, 2023 55.09 57.18 54.94 57.10 1,300,345 +2.02(+3.67%)
Oct 31, 2023 55.28 55.94 54.76 55.08 1,008,603 +0.05(+0.09%)
Oct 30, 2023 55.08 55.53 54.17 55.03 1,216,907 +0.55(+1.01%)
Oct 27, 2023 55.30 55.36 53.84 54.48 1,059,003 -0.71(-1.29%)
Oct 26, 2023 55.21 56.15 53.40 55.19 2,302,473 +0.67(+1.23%)
Oct 25, 2023 55.50 55.77 54.50 54.52 1,695,637 -1.84(-3.26%)
Oct 24, 2023 57.19 57.34 56.33 56.35 1,116,200 -0.43(-0.76%)
Oct 23, 2023 56.27 57.23 56.27 56.79 920,438 +0.09(+0.16%)
Oct 20, 2023 57.00 57.34 56.34 56.70 955,472 -0.16(-0.28%)
Oct 19, 2023 57.49 58.32 56.62 56.86 994,500 -1.13(-1.94%)
Oct 18, 2023 59.45 59.45 57.95 57.98 985,257 -2.36(-3.91%)
Oct 17, 2023 59.46 61.02 59.44 60.34 1,513,001 +0.36(+0.59%)
Oct 16, 2023 59.45 60.23 58.78 59.99 883,519 +1.61(+2.76%)
Oct 13, 2023 58.91 59.32 57.69 58.38 1,304,262 -0.59(-1.00%)
Oct 12, 2023 61.31 61.31 57.88 58.97 1,141,002 -2.69(-4.37%)
Oct 11, 2023 60.60 61.70 60.60 61.67 889,061 +1.36(+2.26%)
Oct 10, 2023 59.91 61.22 59.69 60.30 1,034,781 +0.52(+0.88%)
Oct 09, 2023 58.75 60.07 58.19 59.78 819,526 +0.43(+0.73%)
Oct 06, 2023 59.17 60.01 58.56 59.35 1,240,956 -0.46(-0.78%)
Oct 05, 2023 59.59 60.12 59.04 59.81 1,027,545 +0.08(+0.13%)
Oct 04, 2023 59.02 59.82 58.33 59.73 975,467 +1.01(+1.71%)
Oct 03, 2023 59.71 59.89 58.59 58.72 1,033,763 -1.34(-2.24%)
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.