Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 64.15 64.18 63.73 63.87 3,133,372 +0.34(+0.53%)
Dec 28, 2023 64.10 64.26 63.52 63.53 3,325,057 -0.66(-1.03%)
Dec 27, 2023 64.26 64.41 64.02 64.19 3,505,701 +0.02(+0.03%)
Dec 26, 2023 63.99 64.41 63.92 64.17 2,730,051 +0.29(+0.46%)
Dec 22, 2023 64.08 64.26 63.71 63.88 3,592,656 +0.16(+0.24%)
Dec 21, 2023 63.65 64.02 63.39 63.72 9,268,970 +0.57(+0.91%)
Dec 20, 2023 64.08 64.41 63.15 63.15 7,423,645 -0.43(-0.67%)
Dec 19, 2023 63.45 63.67 63.24 63.58 5,017,646 +0.77(+1.22%)
Dec 18, 2023 63.28 63.45 62.78 62.81 4,731,917 +0.61(+0.98%)
Dec 15, 2023 62.80 62.94 62.17 62.20 6,215,495 -1.37(-2.15%)
Dec 14, 2023 63.15 63.68 62.99 63.57 7,133,254 +1.23(+1.98%)
Dec 13, 2023 61.75 62.35 61.23 62.34 5,787,803 +0.50(+0.82%)
Dec 12, 2023 61.85 62.08 61.55 61.83 5,581,498 -0.17(-0.28%)
Dec 11, 2023 62.25 62.60 61.92 62.01 4,748,123 -0.25(-0.41%)
Dec 08, 2023 61.71 62.39 61.67 62.26 6,007,808 +0.84(+1.38%)
Dec 07, 2023 61.53 61.78 61.20 61.41 5,490,285 +0.21(+0.35%)
Dec 06, 2023 62.23 62.26 61.18 61.20 6,660,132 -1.08(-1.73%)
Dec 05, 2023 62.78 63.00 62.26 62.28 6,717,417 -0.71(-1.12%)
Dec 04, 2023 62.96 63.31 62.71 62.99 6,375,184 -0.52(-0.83%)
Dec 01, 2023 63.78 64.30 63.48 63.51 6,752,424 -0.36(-0.56%)
Nov 30, 2023 64.54 65.17 63.55 63.87 6,814,832 -0.05(-0.08%)
Nov 29, 2023 64.10 64.15 63.61 63.92 8,397,239 -0.15(-0.23%)
Nov 28, 2023 64.26 64.55 63.98 64.06 3,167,036 +0.18(+0.29%)
Nov 27, 2023 64.22 64.33 63.74 63.88 3,666,865 -0.17(-0.27%)
Nov 24, 2023 64.22 64.69 64.03 64.05 2,097,891 +0.55(+0.87%)
Nov 22, 2023 62.58 63.61 62.31 63.50 6,357,523 -1.07(-1.65%)
Nov 21, 2023 64.66 64.83 64.40 64.57 3,900,722 -0.16(-0.24%)
Nov 20, 2023 64.65 65.26 64.50 64.72 4,579,448 +0.79(+1.23%)
Nov 17, 2023 63.36 64.27 63.36 63.94 4,928,493 +1.23(+1.97%)
Nov 16, 2023 62.76 62.92 62.32 62.70 5,664,544 -0.67(-1.05%)
Nov 15, 2023 63.81 64.18 63.36 63.37 4,080,253 -0.40(-0.63%)
Nov 14, 2023 63.45 64.03 63.40 63.78 3,856,752 +0.32(+0.50%)
Nov 13, 2023 63.03 63.68 62.92 63.46 4,088,702 +0.42(+0.67%)
Nov 10, 2023 62.84 63.11 62.29 63.04 4,354,127 +0.76(+1.22%)
Nov 09, 2023 62.16 62.84 62.16 62.28 4,703,720 +0.37(+0.61%)
Nov 08, 2023 62.37 62.60 61.79 61.90 6,818,089 -1.03(-1.63%)
Nov 07, 2023 63.31 63.38 62.75 62.93 4,463,272 -1.29(-2.01%)
Nov 06, 2023 64.74 64.81 64.19 64.22 4,622,502 +0.66(+1.04%)
Nov 03, 2023 64.21 64.35 63.35 63.55 7,011,584 -2.32(-3.52%)
Nov 02, 2023 64.76 66.05 64.60 65.87 6,845,286 +3.04(+4.83%)
Nov 01, 2023 62.95 63.48 62.61 62.83 6,752,089 +0.24(+0.38%)
Oct 31, 2023 62.65 63.24 62.12 62.59 9,273,897 -0.91(-1.44%)
Oct 30, 2023 63.95 64.14 63.32 63.51 5,208,032 -0.26(-0.41%)
Oct 27, 2023 64.68 64.79 63.51 63.77 6,293,695 +0.13(+0.21%)
Oct 26, 2023 63.76 63.81 63.19 63.63 6,361,935 -0.62(-0.96%)
Oct 25, 2023 64.28 64.55 64.09 64.25 5,029,678 +0.18(+0.29%)
Oct 24, 2023 64.64 64.67 63.93 64.06 7,131,182 -0.38(-0.60%)
Oct 23, 2023 65.04 65.07 64.32 64.45 10,331,030 +0.02(+0.03%)
Oct 20, 2023 65.06 65.34 64.40 64.43 5,606,686 -1.01(-1.54%)
Oct 19, 2023 65.11 65.74 64.80 65.44 6,558,348 -0.37(-0.57%)
Oct 18, 2023 65.75 66.01 65.43 65.81 6,514,634 +0.01(+0.01%)
Oct 17, 2023 65.44 66.03 65.42 65.80 6,508,418 +0.36(+0.54%)
Oct 16, 2023 65.36 65.55 64.97 65.45 6,004,785 +0.70(+1.08%)
Oct 13, 2023 64.52 64.97 64.32 64.75 8,392,419 +0.81(+1.26%)
Oct 12, 2023 63.88 64.19 63.42 63.94 6,132,987 +0.18(+0.29%)
Oct 11, 2023 63.88 64.05 63.24 63.76 6,648,960 -0.12(-0.20%)
Oct 10, 2023 63.45 63.97 63.27 63.88 5,931,976 +0.35(+0.54%)
Oct 09, 2023 62.92 63.55 62.78 63.54 7,628,680 +1.53(+2.46%)
Oct 06, 2023 61.10 62.14 60.60 62.01 7,220,906 +1.80(+2.98%)
Oct 05, 2023 59.25 60.21 59.24 60.21 5,939,204 +0.60(+1.00%)
Oct 04, 2023 60.16 60.19 59.18 59.62 8,397,949 -1.28(-2.10%)
Oct 03, 2023 60.83 60.97 60.38 60.89 4,594,089 +0.01(+0.02%)
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.