Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 68.25 70.69 66.30 68.25 976 +0.00(+0.00%)
Nov 29, 2023 76.05 76.70 65.65 68.25 3,559 -8.45(-11.02%)
Nov 28, 2023 83.20 83.20 74.10 76.70 2,011 -5.20(-6.35%)
Nov 27, 2023 86.45 89.70 78.65 81.90 5,253 +0.65(+0.80%)
Nov 24, 2023 89.70 96.20 81.25 81.25 9,144 -3.90(-4.58%)
Nov 22, 2023 92.95 92.95 80.00 85.15 4,153 -2.60(-2.96%)
Nov 21, 2023 83.20 97.50 81.25 87.75 17,048 +5.20(+6.30%)
Nov 20, 2023 75.40 86.24 74.75 82.55 3,071 +6.50(+8.55%)
Nov 17, 2023 74.75 77.99 71.50 76.05 2,038 +0.65(+0.86%)
Nov 16, 2023 72.15 76.70 72.15 75.40 804 +0.00(+0.00%)
Nov 15, 2023 70.20 76.05 69.56 75.40 995 +4.55(+6.42%)
Nov 14, 2023 67.60 72.15 66.83 70.85 855 +3.25(+4.81%)
Nov 13, 2023 68.25 68.25 64.35 67.60 1,257 +0.65(+0.97%)
Nov 10, 2023 68.25 68.25 65.00 66.95 434 +1.95(+3.00%)
Nov 09, 2023 68.25 70.20 65.00 65.00 656 -4.55(-6.54%)
Nov 08, 2023 68.25 70.20 66.62 69.55 1,055 +2.48(+3.70%)
Nov 07, 2023 66.30 70.20 66.30 67.07 592 -0.53(-0.79%)
Nov 06, 2023 68.25 70.20 67.60 67.60 519 -1.95(-2.80%)
Nov 03, 2023 68.25 71.50 68.25 69.55 373 +1.30(+1.90%)
Nov 02, 2023 69.55 70.20 65.00 68.25 1,181 -2.60(-3.67%)
Nov 01, 2023 67.60 72.77 66.30 70.85 758 +3.25(+4.81%)
Oct 31, 2023 65.00 68.25 63.05 67.60 1,881 +3.25(+5.05%)
Oct 30, 2023 63.05 66.30 62.78 64.35 1,557 +0.65(+1.02%)
Oct 27, 2023 65.65 66.30 63.05 63.70 1,373 -1.30(-2.00%)
Oct 26, 2023 67.60 68.90 65.00 65.00 729 -3.25(-4.76%)
Oct 25, 2023 68.90 70.85 66.96 68.25 748 -0.65(-0.94%)
Oct 24, 2023 68.90 74.75 68.90 68.90 593 -0.65(-0.93%)
Oct 23, 2023 70.85 74.75 68.82 69.55 1,356 -2.60(-3.60%)
Oct 20, 2023 73.45 74.75 70.20 72.15 1,643 -1.31(-1.78%)
Oct 19, 2023 74.10 75.40 73.45 73.46 631 -1.29(-1.73%)
Oct 18, 2023 75.40 77.35 74.75 74.75 414 -1.95(-2.54%)
Oct 17, 2023 75.40 78.00 75.40 76.70 185 +0.00(+0.00%)
Oct 16, 2023 78.65 77.35 74.76 76.70 735 +1.95(+2.61%)
Oct 13, 2023 80.60 80.60 74.75 74.75 973 -4.02(-5.11%)
Oct 12, 2023 79.95 81.25 78.00 78.77 489 -1.18(-1.48%)
Oct 11, 2023 78.00 81.90 76.70 79.96 921 +2.61(+3.37%)
Oct 10, 2023 76.05 78.00 73.45 77.35 699 +3.90(+5.31%)
Oct 09, 2023 74.75 77.35 73.45 73.45 689 -4.55(-5.83%)
Oct 06, 2023 76.70 79.30 76.70 78.00 857 +0.65(+0.84%)
Oct 05, 2023 79.30 81.90 76.70 77.35 1,537 -2.60(-3.25%)
Oct 04, 2023 78.65 81.25 76.05 79.95 1,287 +1.30(+1.65%)
Oct 03, 2023 75.40 78.65 74.33 78.65 2,091 +3.25(+4.31%)
Oct 02, 2023 77.35 78.56 74.76 75.40 1,173 -3.29(-4.18%)
Sep 29, 2023 77.35 79.30 77.35 78.69 1,068 +1.34(+1.73%)
Sep 28, 2023 76.05 80.60 75.40 77.35 1,020 +0.65(+0.85%)
Sep 27, 2023 76.70 79.95 74.75 76.70 2,033 -1.30(-1.67%)
Sep 26, 2023 78.65 80.60 78.00 78.00 2,480 -1.30(-1.64%)
Sep 25, 2023 81.25 80.60 78.65 79.30 3,505 -1.95(-2.40%)
Sep 22, 2023 84.50 88.40 80.60 81.25 4,341 -7.80(-8.76%)
Sep 21, 2023 87.10 94.24 87.10 89.05 4,360 +2.60(+3.01%)
Sep 20, 2023 86.45 92.30 84.50 86.45 3,569 -3.25(-3.62%)
Sep 19, 2023 103.35 105.30 89.05 89.70 7,760 -14.30(-13.75%)
Sep 18, 2023 102.70 109.19 95.55 104.00 22,599 +6.50(+6.67%)
Sep 15, 2023 88.40 99.45 83.20 97.50 21,170 +9.10(+10.29%)
Sep 14, 2023 89.05 91.65 81.25 88.40 7,201 +0.65(+0.74%)
Sep 13, 2023 82.55 89.05 82.55 87.75 4,968 +3.97(+4.73%)
Sep 12, 2023 84.50 84.50 81.90 83.78 1,281 -0.06(-0.08%)
Sep 11, 2023 81.25 83.85 80.60 83.85 731 +3.42(+4.25%)
Sep 08, 2023 80.60 81.90 79.30 80.43 669 -0.17(-0.21%)
Sep 07, 2023 79.95 81.25 79.30 80.60 365 +0.00(+0.00%)
Sep 06, 2023 79.95 81.25 78.65 80.60 685 +0.00(+0.00%)
Sep 05, 2023 81.25 85.15 79.30 80.60 736 -2.61(-3.13%)
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.