Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 76.56 76.86 75.53 76.30 1,468,763 -0.98(-1.27%)
Dec 29, 2022 76.91 77.66 76.15 77.28 1,689,060 +1.02(+1.33%)
Dec 28, 2022 77.69 78.67 76.12 76.26 1,781,473 -1.61(-2.06%)
Dec 27, 2022 77.35 77.95 76.87 77.87 1,640,053 +0.49(+0.63%)
Dec 23, 2022 76.54 77.48 75.76 77.38 1,495,214 +0.85(+1.11%)
Dec 22, 2022 75.62 76.65 74.99 76.54 2,173,846 -0.16(-0.21%)
Dec 21, 2022 76.49 77.05 75.91 76.70 1,903,764 +1.32(+1.75%)
Dec 20, 2022 74.90 75.89 74.48 75.38 2,441,661 -0.53(-0.70%)
Dec 19, 2022 76.05 77.04 75.48 75.91 2,430,425 +0.30(+0.40%)
Dec 16, 2022 76.13 77.18 75.03 75.61 4,305,206 -1.24(-1.61%)
Dec 15, 2022 76.07 77.00 75.35 76.84 3,808,938 -0.04(-0.05%)
Dec 14, 2022 77.00 78.67 76.46 76.88 4,538,533 -3.09(-3.87%)
Dec 13, 2022 80.97 81.27 78.84 79.97 3,395,134 +1.52(+1.94%)
Dec 12, 2022 77.21 78.70 76.74 78.45 2,944,325 +1.46(+1.90%)
Dec 09, 2022 77.62 78.41 76.74 76.98 2,596,232 -1.50(-1.91%)
Dec 08, 2022 76.87 78.91 76.27 78.48 3,300,473 +1.91(+2.49%)
Dec 07, 2022 77.76 79.18 76.32 76.57 3,939,623 -1.80(-2.29%)
Dec 06, 2022 79.21 79.63 77.86 78.37 3,843,606 -0.98(-1.23%)
Dec 05, 2022 80.79 81.72 78.92 79.35 4,051,156 -2.15(-2.63%)
Dec 02, 2022 80.38 82.00 79.90 81.49 2,862,085 +0.12(+0.15%)
Dec 01, 2022 80.46 81.64 79.89 81.37 3,563,618 +1.10(+1.37%)
Nov 30, 2022 79.13 80.60 78.39 80.27 6,586,503 +1.07(+1.35%)
Nov 29, 2022 77.36 79.54 77.21 79.20 4,327,931 +1.95(+2.52%)
Nov 28, 2022 76.37 77.67 76.36 77.25 4,310,330 +0.81(+1.06%)
Nov 25, 2022 77.40 78.38 76.32 76.44 2,490,682 -1.09(-1.41%)
Nov 23, 2022 75.27 77.53 75.08 77.53 6,664,051 +2.36(+3.14%)
Nov 22, 2022 72.65 75.24 71.52 75.17 18,689,396 +8.52(+12.78%)
Nov 21, 2022 67.22 67.29 65.27 66.65 4,274,069 -1.15(-1.69%)
Nov 18, 2022 66.99 67.92 66.61 67.80 3,471,498 +1.90(+2.88%)
Nov 17, 2022 64.20 65.95 63.42 65.90 3,559,751 +0.86(+1.32%)
Nov 16, 2022 67.86 67.86 65.03 65.04 4,756,059 -6.10(-8.57%)
Nov 15, 2022 71.64 72.91 70.53 71.14 2,420,140 +1.26(+1.80%)
Nov 14, 2022 69.80 71.12 69.76 69.88 2,626,951 -0.27(-0.39%)
Nov 11, 2022 67.88 70.99 67.70 70.15 2,551,043 +2.37(+3.50%)
Nov 10, 2022 66.43 68.99 66.04 67.78 2,820,070 +4.45(+7.03%)
Nov 09, 2022 63.88 65.05 63.26 63.33 2,272,376 -1.43(-2.21%)
Nov 08, 2022 65.20 66.50 63.77 64.76 2,037,920 +0.15(+0.23%)
Nov 07, 2022 64.85 65.35 63.41 64.61 2,102,544 +0.43(+0.67%)
Nov 04, 2022 64.27 65.45 62.89 64.18 2,239,086 +1.06(+1.68%)
Nov 03, 2022 61.52 63.66 61.19 63.11 2,767,114 +1.00(+1.61%)
Nov 02, 2022 64.59 65.15 62.08 62.12 3,425,726 -2.70(-4.17%)
Nov 01, 2022 65.37 65.84 64.09 64.82 3,324,077 +0.44(+0.69%)
Oct 31, 2022 63.94 65.22 63.31 64.37 4,610,929 +0.06(+0.09%)
Oct 28, 2022 61.99 64.41 61.85 64.32 2,491,603 +2.36(+3.81%)
Oct 27, 2022 62.51 62.75 61.30 61.96 2,604,668 -0.14(-0.23%)
Oct 26, 2022 62.03 63.49 61.33 62.10 2,487,352 +0.28(+0.46%)
Oct 25, 2022 60.45 61.92 60.30 61.82 2,765,075 +1.78(+2.96%)
Oct 24, 2022 60.43 61.15 59.44 60.04 2,990,018 +0.03(+0.05%)
Oct 21, 2022 58.87 60.44 58.20 60.01 2,474,871 +0.87(+1.46%)
Oct 20, 2022 60.02 61.54 58.83 59.14 2,019,859 -0.84(-1.40%)
Oct 19, 2022 60.50 61.52 59.44 59.98 4,127,375 -2.65(-4.24%)
Oct 18, 2022 63.32 64.65 61.99 62.63 2,465,684 +0.91(+1.48%)
Oct 17, 2022 60.79 62.49 60.56 61.72 2,961,165 +2.11(+3.54%)
Oct 14, 2022 61.45 61.82 59.33 59.61 1,863,852 -1.09(-1.80%)
Oct 13, 2022 58.15 61.17 57.20 60.70 2,905,176 +1.23(+2.07%)
Oct 12, 2022 60.05 60.37 59.33 59.47 1,766,134 -0.61(-1.02%)
Oct 11, 2022 59.73 61.54 59.55 60.08 2,554,064 +0.48(+0.81%)
Oct 10, 2022 60.90 61.00 58.73 59.60 2,153,301 -1.12(-1.84%)
Oct 07, 2022 61.66 61.91 60.39 60.72 1,996,180 -2.15(-3.41%)
Oct 06, 2022 63.75 63.99 62.77 62.87 1,883,900 -1.03(-1.61%)
Oct 05, 2022 62.28 64.53 62.28 63.90 3,111,304 +0.47(+0.74%)
Oct 04, 2022 61.29 63.64 61.29 63.42 2,643,892 +3.51(+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.