Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 75.64 75.94 74.62 75.38 1,486,626 -0.97(-1.27%)
Dec 29, 2022 75.98 76.73 75.23 76.35 1,709,602 +1.01(+1.33%)
Dec 28, 2022 76.75 77.72 75.21 75.35 1,803,140 -1.59(-2.06%)
Dec 27, 2022 76.42 77.02 75.95 76.93 1,659,999 +0.48(+0.63%)
Dec 23, 2022 75.62 76.55 74.85 76.45 1,513,398 +0.84(+1.11%)
Dec 22, 2022 74.72 75.73 74.09 75.62 2,200,285 -0.16(-0.21%)
Dec 21, 2022 75.57 76.13 75.00 75.78 1,926,918 +1.31(+1.75%)
Dec 20, 2022 74.00 74.98 73.59 74.47 2,471,356 -0.53(-0.70%)
Dec 19, 2022 75.14 76.11 74.57 75.00 2,459,984 +0.30(+0.40%)
Dec 16, 2022 75.21 76.25 74.13 74.70 4,357,566 -1.22(-1.61%)
Dec 15, 2022 75.16 76.08 74.45 75.92 3,855,262 -0.04(-0.05%)
Dec 14, 2022 76.08 77.73 75.54 75.96 4,593,731 -3.05(-3.87%)
Dec 13, 2022 80.00 80.30 77.89 79.01 3,436,425 +1.50(+1.94%)
Dec 12, 2022 76.28 77.75 75.82 77.51 2,980,134 +1.45(+1.90%)
Dec 09, 2022 76.69 77.47 75.82 76.06 2,627,807 -1.48(-1.91%)
Dec 08, 2022 75.95 77.97 75.35 77.54 3,340,613 +1.89(+2.49%)
Dec 07, 2022 76.82 78.23 75.40 75.65 3,987,536 -1.78(-2.29%)
Dec 06, 2022 78.26 78.67 76.92 77.43 3,890,352 -0.97(-1.23%)
Dec 05, 2022 79.82 80.74 77.97 78.39 4,100,427 -2.12(-2.63%)
Dec 02, 2022 79.42 81.01 78.94 80.51 2,896,894 +0.12(+0.15%)
Dec 01, 2022 79.49 80.66 78.93 80.39 3,606,959 +1.09(+1.37%)
Nov 30, 2022 78.18 79.63 77.44 79.30 6,666,608 +1.06(+1.35%)
Nov 29, 2022 76.43 78.58 76.28 78.24 4,380,567 +1.92(+2.52%)
Nov 28, 2022 75.46 76.74 75.44 76.32 4,362,752 +0.80(+1.06%)
Nov 25, 2022 76.47 77.44 75.40 75.52 2,520,974 -1.08(-1.41%)
Nov 23, 2022 74.37 76.60 74.18 76.60 6,745,100 +2.33(+3.14%)
Nov 22, 2022 71.77 74.34 70.66 74.27 18,916,696 +8.41(+12.78%)
Nov 21, 2022 66.41 66.48 64.48 65.85 4,326,050 -1.13(-1.69%)
Nov 18, 2022 66.19 67.11 65.81 66.99 3,513,718 +1.88(+2.88%)
Nov 17, 2022 63.42 65.15 62.66 65.11 3,603,045 +0.85(+1.32%)
Nov 16, 2022 67.04 67.04 64.25 64.26 4,813,902 -6.02(-8.57%)
Nov 15, 2022 70.78 72.03 69.68 70.29 2,449,574 +1.25(+1.80%)
Nov 14, 2022 68.96 70.27 68.92 69.04 2,658,900 -0.27(-0.39%)
Nov 11, 2022 67.07 70.14 66.88 69.31 2,582,069 +2.34(+3.50%)
Nov 10, 2022 65.63 68.16 65.25 66.97 2,854,367 +4.40(+7.03%)
Nov 09, 2022 63.11 64.27 62.50 62.57 2,300,013 -1.41(-2.21%)
Nov 08, 2022 64.42 65.70 63.01 63.98 2,062,705 +0.15(+0.23%)
Nov 07, 2022 64.07 64.57 62.65 63.83 2,128,115 +0.43(+0.67%)
Nov 04, 2022 63.50 64.66 62.13 63.41 2,266,317 +1.05(+1.68%)
Nov 03, 2022 60.78 62.89 60.45 62.36 2,800,768 +0.99(+1.61%)
Nov 02, 2022 63.82 64.36 61.33 61.37 3,467,390 -2.67(-4.17%)
Nov 01, 2022 64.59 65.05 63.32 64.04 3,364,505 +0.44(+0.69%)
Oct 31, 2022 63.17 64.44 62.55 63.60 4,667,008 +0.06(+0.09%)
Oct 28, 2022 61.25 63.64 61.11 63.55 2,521,906 +2.33(+3.81%)
Oct 27, 2022 61.76 61.99 60.56 61.21 2,636,346 -0.14(-0.23%)
Oct 26, 2022 61.29 62.73 60.59 61.35 2,517,604 +0.28(+0.46%)
Oct 25, 2022 59.72 61.17 59.57 61.07 2,798,704 +1.76(+2.96%)
Oct 24, 2022 59.71 60.41 58.73 59.32 3,026,382 +0.03(+0.05%)
Oct 21, 2022 58.16 59.72 57.50 59.29 2,504,971 +0.86(+1.46%)
Oct 20, 2022 59.30 60.80 58.12 58.43 2,044,424 -0.83(-1.40%)
Oct 19, 2022 59.77 60.78 58.73 59.26 4,177,572 -2.62(-4.24%)
Oct 18, 2022 62.56 63.87 61.24 61.88 2,495,672 +0.90(+1.48%)
Oct 17, 2022 60.06 61.74 59.84 60.98 2,997,179 +2.08(+3.54%)
Oct 14, 2022 60.71 61.08 58.62 58.90 1,886,520 -1.08(-1.80%)
Oct 13, 2022 57.45 60.43 56.51 59.98 2,940,508 +1.22(+2.07%)
Oct 12, 2022 59.32 59.64 58.62 58.76 1,787,614 -0.60(-1.02%)
Oct 11, 2022 59.01 60.80 58.83 59.36 2,585,127 +0.47(+0.81%)
Oct 10, 2022 60.17 60.26 58.03 58.89 2,179,489 -1.11(-1.84%)
Oct 07, 2022 60.92 61.16 59.67 59.99 2,020,457 -2.12(-3.41%)
Oct 06, 2022 62.99 63.22 62.01 62.11 1,906,812 -1.01(-1.61%)
Oct 05, 2022 61.53 63.76 61.53 63.13 3,149,144 +0.46(+0.74%)
Oct 04, 2022 60.55 62.88 60.55 62.66 2,676,047 +3.47(+5.86%)
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.