Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 64.43 64.73 64.12 64.40 2,731,644 -0.07(-0.11%)
Dec 28, 2023 65.02 65.02 64.43 64.47 2,191,572 -0.50(-0.77%)
Dec 27, 2023 65.27 65.29 64.89 64.97 2,376,913 -0.11(-0.17%)
Dec 26, 2023 65.20 65.29 64.93 65.08 1,719,633 +0.11(+0.17%)
Dec 22, 2023 64.98 65.20 64.82 64.97 2,056,185 +0.25(+0.38%)
Dec 21, 2023 64.68 65.05 64.47 64.72 2,478,731 +0.45(+0.70%)
Dec 20, 2023 64.39 64.97 64.17 64.28 3,269,263 -0.05(-0.08%)
Dec 19, 2023 64.32 64.66 64.10 64.32 2,420,865 +0.06(+0.09%)
Dec 18, 2023 64.17 64.36 63.74 64.27 3,170,521 +0.47(+0.73%)
Dec 15, 2023 63.83 63.90 63.25 63.80 8,302,098 -0.07(-0.11%)
Dec 14, 2023 63.27 63.92 62.66 63.87 4,794,960 +0.19(+0.30%)
Dec 13, 2023 63.56 63.83 62.69 63.68 3,524,949 +0.16(+0.25%)
Dec 12, 2023 63.16 63.57 63.01 63.52 3,879,394 +0.53(+0.84%)
Dec 11, 2023 62.05 63.03 62.02 62.99 4,094,629 +1.05(+1.70%)
Dec 08, 2023 61.96 62.12 61.65 61.94 3,154,531 -0.07(-0.11%)
Dec 07, 2023 62.06 62.25 61.55 62.01 3,550,277 +0.23(+0.37%)
Dec 06, 2023 60.71 61.85 60.71 61.78 5,335,555 +1.37(+2.27%)
Dec 05, 2023 60.16 60.57 59.82 60.41 3,023,401 +0.16(+0.26%)
Dec 04, 2023 59.72 60.32 59.61 60.25 2,796,334 +0.15(+0.25%)
Dec 01, 2023 59.07 60.11 59.07 60.10 2,807,618 +0.84(+1.42%)
Nov 30, 2023 59.28 59.46 58.79 59.26 4,214,278 +0.33(+0.55%)
Nov 29, 2023 59.42 59.68 58.76 58.93 2,686,548 -0.26(-0.43%)
Nov 28, 2023 60.11 60.24 59.12 59.19 2,992,929 -1.04(-1.72%)
Nov 27, 2023 59.95 60.32 59.88 60.23 2,567,535 -0.01(-0.02%)
Nov 24, 2023 60.23 60.45 60.10 60.24 906,313 +0.09(+0.15%)
Nov 22, 2023 60.16 60.30 59.84 60.15 2,049,087 +0.17(+0.28%)
Nov 21, 2023 60.26 60.30 59.93 59.98 2,160,183 -0.22(-0.36%)
Nov 20, 2023 59.98 60.35 59.60 60.20 2,694,382 +0.17(+0.28%)
Nov 17, 2023 60.16 60.23 59.82 60.03 2,443,377 +0.09(+0.15%)
Nov 16, 2023 59.68 60.13 59.51 59.94 3,196,749 +0.54(+0.91%)
Nov 15, 2023 60.38 60.52 59.32 59.40 3,245,584 -0.88(-1.46%)
Nov 14, 2023 59.53 60.38 59.36 60.28 3,454,850 +1.34(+2.28%)
Nov 13, 2023 59.20 59.47 58.83 58.93 2,013,917 -0.37(-0.62%)
Nov 10, 2023 58.82 59.34 58.65 59.30 3,161,723 +0.87(+1.49%)
Nov 09, 2023 58.89 59.05 58.34 58.43 2,616,440 -0.13(-0.22%)
Nov 08, 2023 58.58 58.89 58.30 58.56 2,982,840 +0.24(+0.41%)
Nov 07, 2023 57.87 58.51 57.72 58.32 2,961,072 +0.30(+0.51%)
Nov 06, 2023 58.62 58.62 57.54 58.02 4,038,201 -1.07(-1.81%)
Nov 03, 2023 59.57 59.74 58.97 59.09 4,151,659 -0.06(-0.10%)
Nov 02, 2023 58.40 59.62 58.40 59.15 3,813,855 +0.94(+1.61%)
Nov 01, 2023 57.79 58.44 57.35 58.21 3,918,708 +0.56(+0.98%)
Oct 31, 2023 57.49 58.23 57.46 57.65 4,981,377 +0.11(+0.19%)
Oct 30, 2023 57.24 57.81 56.88 57.54 3,688,777 +0.61(+1.08%)
Oct 27, 2023 56.38 57.46 56.38 56.93 4,061,466 +0.37(+0.65%)
Oct 26, 2023 56.46 57.30 56.34 56.56 3,657,075 +0.16(+0.28%)
Oct 25, 2023 56.42 56.54 55.74 56.40 3,690,248 -0.15(-0.26%)
Oct 24, 2023 56.77 57.20 56.11 56.55 3,010,825 +0.20(+0.35%)
Oct 23, 2023 56.69 56.98 56.31 56.36 2,647,275 -0.23(-0.40%)
Oct 20, 2023 57.55 57.79 56.44 56.58 3,951,434 -0.90(-1.57%)
Oct 19, 2023 58.20 58.37 57.22 57.49 3,871,554 -0.26(-0.44%)
Oct 18, 2023 58.93 59.08 57.70 57.74 4,095,089 -1.25(-2.11%)
Oct 17, 2023 58.76 59.01 58.29 58.99 3,695,003 +0.18(+0.30%)
Oct 16, 2023 59.29 59.46 58.33 58.81 4,958,200 -0.24(-0.40%)
Oct 13, 2023 59.63 59.84 58.47 59.05 6,721,179 -0.10(-0.17%)
Oct 12, 2023 57.65 59.60 56.96 59.15 14,803,468 +4.13(+7.52%)
Oct 11, 2023 54.75 55.16 54.43 55.01 5,624,266 +0.16(+0.29%)
Oct 10, 2023 55.56 55.57 54.71 54.85 3,996,573 -0.61(-1.10%)
Oct 09, 2023 55.00 55.77 55.00 55.46 2,987,028 +0.34(+0.62%)
Oct 06, 2023 53.81 55.46 53.78 55.12 3,792,866 +1.20(+2.22%)
Oct 05, 2023 54.21 54.36 53.72 53.92 2,558,232 -0.12(-0.22%)
Oct 04, 2023 53.39 54.10 53.01 54.04 2,931,939 +0.82(+1.53%)
Oct 03, 2023 53.77 54.24 52.97 53.22 2,980,493 -0.66(-1.22%)
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.