Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 72.35 75.40 72.10 73.95 5,020,791 +2.13(+2.97%)
Nov 24, 2023 70.94 72.02 70.65 71.82 889,022 +0.34(+0.48%)
Nov 22, 2023 70.91 72.05 70.70 71.48 1,898,955 +0.89(+1.26%)
Nov 21, 2023 71.19 71.25 69.57 70.59 2,580,224 -1.48(-2.05%)
Nov 20, 2023 72.21 73.73 70.76 72.07 3,386,715 -0.46(-0.63%)
Nov 17, 2023 71.20 73.00 70.78 72.53 3,843,488 +2.38(+3.39%)
Nov 16, 2023 70.03 70.73 68.70 70.15 3,653,388 -1.59(-2.22%)
Nov 15, 2023 69.14 73.54 69.14 71.74 5,661,132 +3.36(+4.91%)
Nov 14, 2023 65.97 68.47 65.78 68.38 4,580,987 +5.17(+8.18%)
Nov 13, 2023 62.97 64.05 62.75 63.21 2,304,754 -0.03(-0.05%)
Nov 10, 2023 61.93 63.41 60.67 63.24 2,564,042 +1.22(+1.97%)
Nov 09, 2023 64.57 64.57 61.56 62.02 2,750,265 -1.97(-3.08%)
Nov 08, 2023 64.12 64.90 62.82 63.99 3,035,427 -0.85(-1.31%)
Nov 07, 2023 63.24 65.22 63.00 64.84 3,479,134 +1.76(+2.79%)
Nov 06, 2023 65.32 65.80 62.30 63.08 3,298,587 -2.17(-3.33%)
Nov 03, 2023 63.62 67.68 63.40 65.25 5,479,804 +3.62(+5.87%)
Nov 02, 2023 60.00 64.21 58.20 61.63 10,418,772 +0.97(+1.60%)
Nov 01, 2023 61.61 61.90 59.27 60.66 7,526,690 -1.64(-2.63%)
Oct 31, 2023 61.95 63.31 61.53 62.30 2,931,247 +0.99(+1.61%)
Oct 30, 2023 63.07 63.19 59.79 61.31 4,458,434 -1.15(-1.84%)
Oct 27, 2023 62.45 63.74 61.65 62.46 3,059,107 +0.09(+0.14%)
Oct 26, 2023 62.45 63.18 61.45 62.37 3,988,711 -0.59(-0.94%)
Oct 25, 2023 62.50 63.07 60.89 62.96 3,563,443 -1.63(-2.52%)
Oct 24, 2023 64.33 66.08 63.34 64.59 2,696,366 +0.44(+0.69%)
Oct 23, 2023 64.30 65.44 63.53 64.15 2,943,792 -0.75(-1.16%)
Oct 20, 2023 65.01 66.50 64.79 64.90 3,530,326 -0.52(-0.79%)
Oct 19, 2023 67.71 68.12 64.91 65.42 3,697,456 -2.48(-3.65%)
Oct 18, 2023 69.13 69.68 67.69 67.90 3,070,360 -2.16(-3.08%)
Oct 17, 2023 65.77 70.31 65.53 70.06 4,836,200 +3.59(+5.40%)
Oct 16, 2023 63.31 66.76 63.23 66.47 4,516,550 +3.30(+5.22%)
Oct 13, 2023 64.64 64.64 62.72 63.17 3,449,335 -1.59(-2.46%)
Oct 12, 2023 65.57 65.57 63.82 64.76 2,992,165 -0.08(-0.12%)
Oct 11, 2023 63.88 65.30 63.88 64.84 2,733,233 +1.13(+1.77%)
Oct 10, 2023 63.03 64.76 62.76 63.71 3,578,370 +0.33(+0.52%)
Oct 09, 2023 61.93 63.55 61.63 63.38 2,620,473 +0.66(+1.05%)
Oct 06, 2023 62.10 63.82 62.10 62.72 3,072,737 -0.14(-0.22%)
Oct 05, 2023 63.82 64.18 61.37 62.86 3,647,393 -0.88(-1.38%)
Oct 04, 2023 63.10 64.32 62.92 63.74 3,147,630 +1.45(+2.33%)
Oct 03, 2023 64.39 64.91 62.12 62.29 3,015,097 -2.36(-3.65%)
Oct 02, 2023 64.34 65.11 63.87 64.65 4,441,103 +0.07(+0.11%)
Sep 29, 2023 64.79 65.87 64.32 64.58 3,272,947 +0.83(+1.30%)
Sep 28, 2023 61.30 63.96 61.22 63.75 3,666,480 +1.86(+3.01%)
Sep 27, 2023 61.77 63.16 61.71 61.89 3,170,850 +0.02(+0.03%)
Sep 26, 2023 64.29 64.52 61.47 61.87 3,960,857 -2.85(-4.40%)
Sep 25, 2023 63.10 65.14 64.44 64.72 2,736,991 +0.92(+1.44%)
Sep 22, 2023 65.00 66.11 63.50 63.80 3,626,815 -0.45(-0.70%)
Sep 21, 2023 63.79 65.11 63.53 64.25 3,968,053 -0.44(-0.68%)
Sep 20, 2023 65.74 66.53 64.59 64.69 2,741,670 -1.05(-1.60%)
Sep 19, 2023 63.24 65.93 62.89 65.74 3,111,185 +1.89(+2.96%)
Sep 18, 2023 64.26 64.82 63.63 63.85 3,451,520 -1.09(-1.68%)
Sep 15, 2023 66.63 67.00 63.86 64.94 6,547,168 -1.74(-2.61%)
Sep 14, 2023 68.59 69.45 65.42 66.68 7,408,476 +2.12(+3.28%)
Sep 13, 2023 64.50 65.50 63.51 64.56 3,111,776 -0.25(-0.39%)
Sep 12, 2023 64.46 66.13 64.30 64.81 3,911,763 -0.01(-0.02%)
Sep 11, 2023 67.30 67.81 64.78 64.82 4,004,798 -2.31(-3.44%)
Sep 08, 2023 69.39 69.39 66.68 67.13 4,075,826 -1.96(-2.84%)
Sep 07, 2023 71.90 72.01 68.36 69.09 4,092,608 -3.65(-5.02%)
Sep 06, 2023 72.45 73.59 71.89 72.74 2,882,234 -0.08(-0.11%)
Sep 05, 2023 74.00 74.16 72.69 72.82 2,343,331 -1.82(-2.43%)
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.