Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 73.36 73.84 72.12 72.82 7,316,079 -0.51(-0.70%)
Nov 29, 2023 74.34 75.06 73.00 73.33 9,811,706 -0.18(-0.24%)
Nov 28, 2023 72.42 74.22 72.20 73.51 12,625,893 -0.28(-0.38%)
Nov 27, 2023 71.81 74.47 71.08 73.79 24,273,784 +3.44(+4.89%)
Nov 24, 2023 70.50 71.21 70.23 70.35 5,062,858 -0.61(-0.86%)
Nov 22, 2023 70.26 71.58 69.15 70.96 10,226,471 +1.23(+1.76%)
Nov 21, 2023 69.00 69.91 68.16 69.73 8,204,420 +0.22(+0.32%)
Nov 20, 2023 67.73 70.16 67.73 69.51 10,277,521 +1.17(+1.71%)
Nov 17, 2023 66.93 68.89 66.80 68.34 9,335,486 +1.06(+1.58%)
Nov 16, 2023 67.06 68.25 66.69 67.28 9,150,869 -0.57(-0.84%)
Nov 15, 2023 65.82 68.35 65.76 67.85 13,494,239 +2.33(+3.56%)
Nov 14, 2023 64.26 66.17 63.98 65.52 13,151,538 +3.18(+5.10%)
Nov 13, 2023 61.23 62.40 60.24 62.34 8,771,842 +1.00(+1.63%)
Nov 10, 2023 60.27 61.63 59.89 61.34 9,329,708 +0.97(+1.61%)
Nov 09, 2023 62.52 63.33 60.34 60.37 13,102,839 -2.37(-3.78%)
Nov 08, 2023 61.87 63.09 60.70 62.74 11,948,234 +1.05(+1.70%)
Nov 07, 2023 60.70 62.34 60.02 61.69 11,170,992 +1.26(+2.09%)
Nov 06, 2023 61.59 61.78 59.71 60.43 13,278,320 -1.04(-1.69%)
Nov 03, 2023 59.86 61.84 58.95 61.47 22,381,332 +1.77(+2.96%)
Nov 02, 2023 57.64 60.15 55.51 59.70 43,596,036 +10.91(+22.36%)
Nov 01, 2023 47.55 48.86 47.16 48.79 19,150,686 +1.60(+3.39%)
Oct 31, 2023 46.65 47.62 45.50 47.19 12,040,009 +0.27(+0.58%)
Oct 30, 2023 47.09 47.85 46.25 46.92 10,493,981 +0.52(+1.12%)
Oct 27, 2023 48.13 48.18 46.06 46.40 12,207,695 -0.29(-0.62%)
Oct 26, 2023 48.84 49.36 45.81 46.69 17,923,506 -1.80(-3.71%)
Oct 25, 2023 50.85 51.08 48.35 48.49 12,648,396 -3.86(-7.37%)
Oct 24, 2023 51.50 52.88 51.26 52.35 7,614,769 +1.35(+2.65%)
Oct 23, 2023 50.53 51.98 49.64 51.00 8,847,309 -0.14(-0.27%)
Oct 20, 2023 51.57 52.45 50.62 51.14 8,475,762 -0.69(-1.33%)
Oct 19, 2023 53.13 53.32 51.54 51.83 10,434,687 -1.01(-1.91%)
Oct 18, 2023 54.58 56.20 52.43 52.84 15,416,676 -1.33(-2.46%)
Oct 17, 2023 52.59 54.46 52.49 54.17 7,957,282 +0.89(+1.67%)
Oct 16, 2023 51.92 53.59 51.05 53.28 10,334,220 +1.73(+3.36%)
Oct 13, 2023 53.40 54.19 50.69 51.55 14,377,911 -1.78(-3.34%)
Oct 12, 2023 54.50 55.03 52.92 53.33 10,756,426 -0.91(-1.68%)
Oct 11, 2023 55.51 55.64 53.71 54.24 8,503,102 -0.84(-1.53%)
Oct 10, 2023 53.73 55.59 53.56 55.08 9,832,929 +1.57(+2.93%)
Oct 09, 2023 52.45 53.93 52.10 53.51 9,708,430 -0.14(-0.26%)
Oct 06, 2023 51.43 53.91 51.20 53.65 12,447,834 +1.46(+2.80%)
Oct 05, 2023 52.01 52.55 51.11 52.19 9,264,704 -0.39(-0.74%)
Oct 04, 2023 52.16 52.75 51.15 52.58 10,952,633 +1.20(+2.34%)
Oct 03, 2023 53.00 53.68 51.02 51.38 11,274,569 -2.62(-4.85%)
Oct 02, 2023 54.22 55.21 53.51 54.00 8,233,427 -0.57(-1.04%)
Sep 29, 2023 54.26 55.59 54.10 54.57 13,705,289 +1.37(+2.58%)
Sep 28, 2023 51.25 53.88 50.59 53.20 13,608,071 +1.35(+2.60%)
Sep 27, 2023 51.88 52.49 51.03 51.85 9,039,828 +0.34(+0.66%)
Sep 26, 2023 52.90 53.63 51.37 51.51 10,451,922 -2.07(-3.86%)
Sep 25, 2023 52.71 53.62 52.78 53.58 8,313,409 +0.50(+0.94%)
Sep 22, 2023 54.74 55.27 52.89 53.08 9,869,998 -0.62(-1.15%)
Sep 21, 2023 55.37 55.99 53.68 53.70 11,307,021 -3.27(-5.74%)
Sep 20, 2023 58.62 58.70 56.84 56.97 8,221,077 -1.36(-2.33%)
Sep 19, 2023 59.17 59.23 56.88 58.33 13,476,620 -1.17(-1.97%)
Sep 18, 2023 62.04 62.42 59.37 59.50 11,513,272 -2.88(-4.62%)
Sep 15, 2023 63.31 63.49 61.92 62.38 8,627,242 -1.02(-1.61%)
Sep 14, 2023 63.08 63.84 62.65 63.40 7,115,947 +0.78(+1.25%)
Sep 13, 2023 62.34 63.26 61.72 62.62 6,918,004 -0.31(-0.49%)
Sep 12, 2023 63.73 64.92 62.91 62.93 7,175,799 -1.63(-2.52%)
Sep 11, 2023 63.39 64.76 62.81 64.56 7,921,624 +1.55(+2.46%)
Sep 08, 2023 64.34 64.83 62.78 63.01 9,048,917 -1.77(-2.73%)
Sep 07, 2023 64.76 65.71 63.57 64.78 8,709,372 -1.04(-1.58%)
Sep 06, 2023 65.04 66.26 65.00 65.82 8,221,627 +0.02(+0.03%)
Sep 05, 2023 66.24 66.49 65.27 65.80 8,855,499 -0.91(-1.36%)
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.