Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 81.65 81.76 80.27 80.52 391,145 -1.05(-1.29%)
Dec 28, 2023 82.02 82.69 81.53 81.57 314,695 -0.64(-0.78%)
Dec 27, 2023 82.60 82.78 81.64 82.21 206,613 +0.02(+0.02%)
Dec 26, 2023 81.60 82.57 81.36 82.19 151,535 +1.07(+1.32%)
Dec 22, 2023 80.76 81.83 80.33 81.12 221,044 +0.95(+1.18%)
Dec 21, 2023 79.55 80.52 79.02 80.17 310,980 +1.87(+2.39%)
Dec 20, 2023 78.42 80.18 77.81 78.30 515,759 -0.61(-0.77%)
Dec 19, 2023 78.41 79.80 78.30 78.91 263,294 +1.26(+1.62%)
Dec 18, 2023 77.86 78.19 75.44 77.65 298,227 -0.16(-0.21%)
Dec 15, 2023 79.88 80.16 77.81 77.81 968,856 -1.06(-1.34%)
Dec 14, 2023 76.62 79.26 76.62 78.87 372,166 +3.83(+5.10%)
Dec 13, 2023 72.40 75.48 72.27 75.04 229,856 +2.62(+3.62%)
Dec 12, 2023 73.68 74.02 72.27 72.42 159,712 -1.63(-2.20%)
Dec 11, 2023 72.17 74.38 72.17 74.05 264,573 +2.00(+2.78%)
Dec 08, 2023 70.68 73.01 70.50 72.05 535,138 +0.93(+1.31%)
Dec 07, 2023 68.62 71.27 68.20 71.12 316,962 +2.98(+4.37%)
Dec 06, 2023 68.77 69.90 68.00 68.14 149,619 +0.17(+0.25%)
Dec 05, 2023 68.83 68.83 67.67 67.97 211,400 -1.44(-2.07%)
Dec 04, 2023 67.60 69.50 67.05 69.41 302,088 +1.61(+2.37%)
Dec 01, 2023 66.24 68.20 65.52 67.80 357,286 +1.38(+2.08%)
Nov 30, 2023 67.78 69.25 66.00 66.42 303,583 -1.35(-1.99%)
Nov 29, 2023 68.26 69.84 67.67 67.77 256,113 +0.86(+1.29%)
Nov 28, 2023 67.15 68.04 66.56 66.91 215,399 -0.77(-1.14%)
Nov 27, 2023 68.52 68.52 67.64 67.68 187,601 -1.03(-1.50%)
Nov 24, 2023 68.75 69.02 68.28 68.71 93,491 +0.05(+0.07%)
Nov 22, 2023 69.45 70.33 68.14 68.66 171,062 -0.02(-0.03%)
Nov 21, 2023 70.03 70.45 68.13 68.68 226,119 -2.23(-3.14%)
Nov 20, 2023 68.91 71.06 68.51 70.91 297,974 +2.14(+3.11%)
Nov 17, 2023 69.33 69.44 68.34 68.77 265,710 -0.09(-0.13%)
Nov 16, 2023 69.98 70.14 68.20 68.86 362,920 -1.54(-2.19%)
Nov 15, 2023 68.61 71.21 68.61 70.40 707,161 +2.00(+2.92%)
Nov 14, 2023 66.13 68.40 65.07 68.40 638,270 +4.94(+7.78%)
Nov 13, 2023 62.18 63.65 62.11 63.46 546,909 +0.46(+0.73%)
Nov 10, 2023 61.91 63.24 60.24 63.00 607,785 +2.26(+3.72%)
Nov 09, 2023 62.00 65.37 60.00 60.74 982,474 -6.02(-9.02%)
Nov 08, 2023 68.06 68.06 66.70 66.76 334,185 -1.42(-2.08%)
Nov 07, 2023 68.19 68.46 67.52 68.18 280,431 -0.43(-0.63%)
Nov 06, 2023 70.09 70.24 67.79 68.61 463,753 -1.76(-2.50%)
Nov 03, 2023 68.27 70.57 67.83 70.37 437,683 +3.43(+5.12%)
Nov 02, 2023 66.74 67.26 65.40 66.94 559,017 +1.84(+2.83%)
Nov 01, 2023 64.94 65.24 62.81 65.10 676,917 +0.02(+0.03%)
Oct 31, 2023 67.04 67.04 63.56 65.08 633,204 -3.46(-5.05%)
Oct 30, 2023 69.48 69.68 67.20 68.54 353,726 -0.94(-1.35%)
Oct 27, 2023 70.39 70.39 68.85 69.48 395,363 -0.39(-0.56%)
Oct 26, 2023 71.04 71.75 69.44 69.87 263,623 -0.47(-0.67%)
Oct 25, 2023 72.24 72.42 70.07 70.34 227,232 -2.63(-3.60%)
Oct 24, 2023 72.44 73.65 71.56 72.97 268,328 +1.08(+1.50%)
Oct 23, 2023 74.00 74.40 71.82 71.89 400,812 -2.96(-3.95%)
Oct 20, 2023 75.83 76.15 74.49 74.85 262,668 -0.63(-0.83%)
Oct 19, 2023 77.07 77.87 74.91 75.48 355,737 -0.97(-1.27%)
Oct 18, 2023 77.04 77.15 75.64 76.45 166,747 -1.69(-2.16%)
Oct 17, 2023 77.54 78.29 76.66 78.14 190,148 -0.43(-0.55%)
Oct 16, 2023 77.91 78.92 77.74 78.57 133,762 +1.03(+1.33%)
Oct 13, 2023 80.00 81.11 77.44 77.54 299,625 -2.48(-3.10%)
Oct 12, 2023 80.39 80.98 79.21 80.02 190,304 -0.40(-0.50%)
Oct 11, 2023 80.06 80.67 79.70 80.42 142,142 +0.36(+0.45%)
Oct 10, 2023 79.91 81.20 78.94 80.06 175,112 +0.20(+0.25%)
Oct 09, 2023 79.63 80.28 78.91 79.86 189,635 -0.59(-0.73%)
Oct 06, 2023 78.94 81.17 78.93 80.45 290,931 +1.34(+1.69%)
Oct 05, 2023 79.00 79.40 77.69 79.11 269,866 +0.11(+0.14%)
Oct 04, 2023 79.42 80.34 78.15 79.00 456,358 -0.41(-0.52%)
Oct 03, 2023 79.40 80.04 78.07 79.41 392,456 -0.81(-1.01%)
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.