Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 76.73 77.52 76.47 76.74 1,408,770 -1.10(-1.41%)
Dec 28, 2023 77.42 78.02 76.77 77.84 1,057,211 -0.16(-0.21%)
Dec 27, 2023 76.38 78.29 75.98 78.00 2,110,095 +1.82(+2.39%)
Dec 26, 2023 76.41 76.47 74.32 76.18 2,240,698 -0.34(-0.44%)
Dec 22, 2023 77.94 78.93 76.09 76.52 2,309,354 -2.03(-2.58%)
Dec 21, 2023 84.20 84.20 77.23 78.55 7,566,858 +3.87(+5.18%)
Dec 20, 2023 75.94 77.17 74.61 74.68 3,813,468 -1.96(-2.56%)
Dec 19, 2023 75.20 77.43 75.01 76.64 3,400,508 +1.25(+1.66%)
Dec 18, 2023 74.96 76.01 74.21 75.39 2,705,325 +0.65(+0.87%)
Dec 15, 2023 75.16 76.66 74.28 74.74 3,903,685 -0.26(-0.35%)
Dec 14, 2023 72.47 76.38 72.47 75.00 4,292,556 +3.95(+5.56%)
Dec 13, 2023 65.97 71.45 65.93 71.05 2,991,637 +5.09(+7.72%)
Dec 12, 2023 66.54 66.78 65.38 65.96 1,311,697 -1.06(-1.58%)
Dec 11, 2023 67.24 68.00 66.45 67.02 1,115,638 -0.20(-0.30%)
Dec 08, 2023 66.92 68.03 66.81 67.22 1,641,879 +0.34(+0.51%)
Dec 07, 2023 66.23 67.06 65.85 66.88 1,552,389 +0.95(+1.44%)
Dec 06, 2023 66.54 67.87 65.48 65.93 1,532,710 +0.62(+0.95%)
Dec 05, 2023 66.19 66.80 64.72 65.31 2,113,108 -2.97(-4.35%)
Dec 04, 2023 67.26 68.73 67.00 68.28 1,609,022 +0.89(+1.32%)
Dec 01, 2023 63.75 67.50 63.26 67.39 2,389,634 +3.45(+5.40%)
Nov 30, 2023 63.93 64.41 62.90 63.94 2,031,857 +0.78(+1.23%)
Nov 29, 2023 63.68 65.06 62.98 63.16 2,003,912 -0.52(-0.82%)
Nov 28, 2023 63.96 63.98 62.91 63.68 1,412,923 -0.22(-0.34%)
Nov 27, 2023 63.77 64.44 63.33 63.90 1,243,762 -0.26(-0.41%)
Nov 24, 2023 64.00 64.33 63.34 64.16 490,655 +0.30(+0.47%)
Nov 22, 2023 64.54 64.91 63.32 63.86 1,583,063 -0.36(-0.56%)
Nov 21, 2023 64.18 64.53 63.45 64.22 1,820,693 -0.82(-1.26%)
Nov 20, 2023 63.73 65.61 63.25 65.04 1,639,217 +1.07(+1.67%)
Nov 17, 2023 65.17 65.59 63.29 63.97 2,196,080 -0.18(-0.28%)
Nov 16, 2023 66.79 67.25 62.76 64.15 3,338,138 -3.78(-5.56%)
Nov 15, 2023 68.35 69.00 67.43 67.93 1,658,154 -0.30(-0.44%)
Nov 14, 2023 65.93 68.67 65.52 68.23 2,381,480 +4.64(+7.30%)
Nov 13, 2023 62.45 63.98 62.45 63.59 1,116,525 +0.22(+0.35%)
Nov 10, 2023 63.10 63.42 61.73 63.37 1,608,959 +0.86(+1.38%)
Nov 09, 2023 64.50 64.52 62.32 62.51 1,356,979 -1.57(-2.45%)
Nov 08, 2023 64.20 64.54 63.42 64.08 1,049,797 -0.25(-0.39%)
Nov 07, 2023 65.87 65.87 63.44 64.33 2,258,528 -1.72(-2.60%)
Nov 06, 2023 66.47 66.62 64.97 66.05 1,741,288 -0.92(-1.37%)
Nov 03, 2023 64.76 67.51 64.62 66.97 2,759,348 +3.33(+5.23%)
Nov 02, 2023 62.45 63.91 62.45 63.64 1,776,273 +2.15(+3.50%)
Nov 01, 2023 61.05 61.53 59.77 61.49 1,479,501 +0.40(+0.65%)
Oct 31, 2023 61.11 61.94 60.70 61.09 1,443,781 +0.42(+0.69%)
Oct 30, 2023 61.00 61.47 59.66 60.67 1,703,517 +0.16(+0.26%)
Oct 27, 2023 61.09 62.64 59.85 60.51 1,676,236 +0.12(+0.20%)
Oct 26, 2023 60.35 61.00 59.86 60.39 1,812,480 -0.14(-0.23%)
Oct 25, 2023 61.44 61.54 59.73 60.53 2,072,191 -1.47(-2.37%)
Oct 24, 2023 62.12 63.03 61.84 62.00 1,839,328 +0.12(+0.19%)
Oct 23, 2023 62.33 63.74 61.73 61.88 1,995,662 -0.96(-1.53%)
Oct 20, 2023 63.73 64.06 62.79 62.84 1,996,743 -0.58(-0.91%)
Oct 19, 2023 64.90 65.25 63.19 63.42 2,454,193 -1.44(-2.22%)
Oct 18, 2023 67.63 67.72 64.83 64.86 3,717,194 -3.61(-5.27%)
Oct 17, 2023 67.70 69.10 67.52 68.47 1,663,559 +0.20(+0.29%)
Oct 16, 2023 68.49 68.95 67.25 68.27 2,044,826 +0.04(+0.06%)
Oct 13, 2023 68.36 68.96 67.47 68.23 1,532,405 -0.12(-0.18%)
Oct 12, 2023 68.78 68.98 67.10 68.35 1,900,838 -0.75(-1.09%)
Oct 11, 2023 70.41 70.60 68.01 69.10 2,129,324 -0.94(-1.34%)
Oct 10, 2023 67.42 70.39 67.42 70.04 2,537,056 +2.36(+3.49%)
Oct 09, 2023 65.25 67.71 65.00 67.68 1,490,354 +1.47(+2.22%)
Oct 06, 2023 65.78 67.13 64.38 66.21 2,434,421 +0.11(+0.17%)
Oct 05, 2023 67.90 68.04 64.96 66.10 3,394,410 -2.09(-3.06%)
Oct 04, 2023 68.73 69.24 67.95 68.19 3,023,574 -0.80(-1.16%)
Oct 03, 2023 69.22 69.89 68.70 68.99 3,447,652 -0.75(-1.08%)
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.