Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 70.90 71.79 69.43 70.46 5,977,262 +0.09(+0.13%)
Nov 29, 2023 70.00 72.34 69.92 70.37 4,639,417 +1.34(+1.94%)
Nov 28, 2023 68.72 70.02 68.47 69.03 3,844,554 -0.16(-0.23%)
Nov 27, 2023 67.00 70.11 66.98 69.19 5,787,699 +1.92(+2.85%)
Nov 24, 2023 66.66 67.46 66.40 67.27 1,933,870 +0.44(+0.66%)
Nov 22, 2023 66.43 67.56 66.05 66.83 4,557,385 +0.98(+1.49%)
Nov 21, 2023 66.83 66.93 65.53 65.85 3,679,646 -1.44(-2.14%)
Nov 20, 2023 66.35 67.98 66.13 67.29 4,830,573 +0.82(+1.23%)
Nov 17, 2023 66.48 66.65 64.77 66.47 5,551,782 +0.17(+0.26%)
Nov 16, 2023 67.72 68.04 65.92 66.30 4,575,456 -1.75(-2.57%)
Nov 15, 2023 68.15 69.25 66.60 68.05 6,305,144 +0.42(+0.62%)
Nov 14, 2023 65.99 68.38 65.70 67.63 10,292,238 +4.17(+6.57%)
Nov 13, 2023 64.15 65.00 61.74 63.46 11,488,665 -0.55(-0.86%)
Nov 10, 2023 61.67 65.60 60.23 64.01 42,647,612 -12.80(-16.66%)
Nov 09, 2023 79.70 80.38 76.47 76.81 11,764,936 -2.03(-2.57%)
Nov 08, 2023 77.60 78.89 77.16 78.84 3,844,389 +1.14(+1.47%)
Nov 07, 2023 78.21 79.85 77.00 77.70 3,073,322 +0.23(+0.30%)
Nov 06, 2023 79.40 79.77 76.47 77.47 3,046,533 -1.61(-2.04%)
Nov 03, 2023 76.64 80.07 76.50 79.08 4,709,311 +3.40(+4.49%)
Nov 02, 2023 75.00 76.13 74.34 75.68 4,674,324 +4.92(+6.95%)
Nov 01, 2023 70.39 71.34 69.21 70.76 3,076,965 -0.20(-0.28%)
Oct 31, 2023 68.22 71.07 68.17 70.96 4,152,474 +3.01(+4.43%)
Oct 30, 2023 67.97 68.22 66.52 67.95 3,028,167 +1.09(+1.63%)
Oct 27, 2023 67.17 68.34 66.37 66.86 3,958,864 +0.64(+0.97%)
Oct 26, 2023 70.75 70.92 64.69 66.22 9,260,935 -5.45(-7.60%)
Oct 25, 2023 74.89 75.17 71.40 71.67 3,583,062 -4.85(-6.34%)
Oct 24, 2023 75.03 76.53 74.77 76.52 3,193,145 +2.88(+3.91%)
Oct 23, 2023 73.60 74.58 72.19 73.64 4,547,741 -0.42(-0.57%)
Oct 20, 2023 75.89 76.34 73.20 74.06 3,778,794 -1.81(-2.39%)
Oct 19, 2023 77.50 78.34 75.42 75.87 3,438,488 -0.90(-1.17%)
Oct 18, 2023 78.82 79.47 76.37 76.77 3,510,974 -2.82(-3.54%)
Oct 17, 2023 80.00 81.16 79.41 79.59 4,246,752 -1.28(-1.58%)
Oct 16, 2023 77.74 81.43 76.85 80.87 4,892,167 +0.63(+0.79%)
Oct 13, 2023 85.06 85.26 79.87 80.24 5,066,496 -4.25(-5.03%)
Oct 12, 2023 85.38 85.98 83.76 84.49 3,140,641 -0.28(-0.33%)
Oct 11, 2023 86.01 86.42 84.18 84.77 3,103,981 -0.39(-0.46%)
Oct 10, 2023 84.37 86.04 83.82 85.16 2,960,796 +1.20(+1.43%)
Oct 09, 2023 81.19 84.70 80.91 83.96 3,615,000 +1.81(+2.20%)
Oct 06, 2023 77.25 83.32 77.12 82.15 4,823,605 +3.99(+5.10%)
Oct 05, 2023 79.19 79.30 76.62 78.16 2,565,117 -1.21(-1.52%)
Oct 04, 2023 77.15 79.75 76.96 79.37 3,208,690 +2.97(+3.89%)
Oct 03, 2023 77.04 78.92 75.94 76.40 2,549,393 -1.91(-2.44%)
Oct 02, 2023 78.15 79.19 77.46 78.31 2,525,035 +0.16(+0.20%)
Sep 29, 2023 78.98 79.46 77.79 78.15 2,643,765 +0.46(+0.59%)
Sep 28, 2023 76.52 78.73 75.79 77.69 3,064,657 +2.26(+3.00%)
Sep 27, 2023 74.52 76.39 74.45 75.43 3,804,319 +1.06(+1.43%)
Sep 26, 2023 74.64 74.91 73.76 74.37 2,588,481 -0.73(-0.97%)
Sep 25, 2023 75.71 75.15 74.48 75.10 2,703,506 -1.25(-1.64%)
Sep 22, 2023 76.72 77.39 75.66 76.35 2,930,021 +0.63(+0.83%)
Sep 21, 2023 77.25 77.78 75.44 75.72 3,147,395 -2.57(-3.28%)
Sep 20, 2023 79.20 79.89 78.25 78.29 3,019,296 -0.77(-0.97%)
Sep 19, 2023 80.46 80.96 78.65 79.06 4,049,198 -1.65(-2.04%)
Sep 18, 2023 82.72 83.07 80.37 80.71 3,254,942 -2.67(-3.20%)
Sep 15, 2023 85.23 85.24 82.31 83.38 4,216,558 -1.99(-2.33%)
Sep 14, 2023 85.68 85.89 83.76 85.37 3,139,001 +0.04(+0.05%)
Sep 13, 2023 85.75 86.98 84.91 85.33 2,531,272 -0.47(-0.55%)
Sep 12, 2023 85.58 87.74 85.50 85.80 2,821,789 -0.73(-0.84%)
Sep 11, 2023 84.79 86.96 84.33 86.53 2,990,701 +2.64(+3.15%)
Sep 08, 2023 84.25 85.95 83.49 83.89 2,936,936 -0.40(-0.47%)
Sep 07, 2023 81.87 84.74 81.56 84.29 3,038,455 +0.82(+0.98%)
Sep 06, 2023 82.50 83.56 81.52 83.47 3,884,692 +2.05(+2.52%)
Sep 05, 2023 79.19 81.88 78.67 81.42 3,212,007 +1.49(+1.86%)
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.