Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 74.88 75.17 73.87 74.63 1,501,702 -0.96(-1.27%)
Dec 29, 2022 75.22 75.96 74.48 75.58 1,726,940 +1.00(+1.33%)
Dec 28, 2022 75.98 76.94 74.45 74.59 1,821,426 -1.57(-2.06%)
Dec 27, 2022 75.65 76.24 75.18 76.16 1,676,834 +0.47(+0.63%)
Dec 23, 2022 74.86 75.78 74.10 75.69 1,528,746 +0.83(+1.11%)
Dec 22, 2022 73.97 74.97 73.34 74.86 2,222,598 -0.16(-0.21%)
Dec 21, 2022 74.81 75.36 74.25 75.02 1,946,459 +1.29(+1.75%)
Dec 20, 2022 73.26 74.23 72.85 73.72 2,496,419 -0.52(-0.70%)
Dec 19, 2022 74.38 75.35 73.82 74.24 2,484,931 +0.30(+0.40%)
Dec 16, 2022 74.46 75.49 73.39 73.95 4,401,757 -1.21(-1.61%)
Dec 15, 2022 74.40 75.31 73.70 75.16 3,894,359 -0.04(-0.05%)
Dec 14, 2022 75.31 76.95 74.78 75.19 4,640,317 -3.02(-3.87%)
Dec 13, 2022 79.19 79.49 77.11 78.22 3,471,275 +1.49(+1.94%)
Dec 12, 2022 75.52 76.97 75.05 76.73 3,010,356 +1.43(+1.90%)
Dec 09, 2022 75.92 76.69 75.06 75.30 2,654,457 -1.46(-1.91%)
Dec 08, 2022 75.19 77.18 74.60 76.76 3,374,492 +1.87(+2.49%)
Dec 07, 2022 76.05 77.44 74.64 74.89 4,027,975 -1.76(-2.29%)
Dec 06, 2022 77.48 77.88 76.15 76.65 3,929,806 -0.96(-1.23%)
Dec 05, 2022 79.01 79.93 77.19 77.61 4,142,011 -2.10(-2.63%)
Dec 02, 2022 78.62 80.20 78.15 79.70 2,926,272 +0.12(+0.15%)
Dec 01, 2022 78.69 79.85 78.14 79.58 3,643,539 +1.08(+1.37%)
Nov 30, 2022 77.39 78.83 76.67 78.51 6,734,217 +1.05(+1.35%)
Nov 29, 2022 75.66 77.79 75.52 77.46 4,424,992 +1.91(+2.52%)
Nov 28, 2022 74.70 75.97 74.68 75.55 4,406,996 +0.79(+1.06%)
Nov 25, 2022 75.70 76.66 74.64 74.76 2,546,540 -1.07(-1.41%)
Nov 23, 2022 73.62 75.83 73.44 75.83 6,813,504 +2.31(+3.14%)
Nov 22, 2022 71.05 73.59 69.95 73.52 19,108,538 +8.33(+12.78%)
Nov 21, 2022 65.74 65.81 63.84 65.19 4,369,922 -1.12(-1.69%)
Nov 18, 2022 65.52 66.43 65.15 66.31 3,549,352 +1.86(+2.88%)
Nov 17, 2022 62.79 64.50 62.03 64.45 3,639,585 +0.84(+1.32%)
Nov 16, 2022 66.37 66.37 63.61 63.62 4,862,721 -5.96(-8.57%)
Nov 15, 2022 70.07 71.31 68.98 69.58 2,474,416 +1.23(+1.80%)
Nov 14, 2022 68.26 69.56 68.23 68.35 2,685,864 -0.27(-0.39%)
Nov 11, 2022 66.40 69.43 66.21 68.61 2,608,255 +2.32(+3.50%)
Nov 10, 2022 64.97 67.47 64.59 66.29 2,883,314 +4.35(+7.03%)
Nov 09, 2022 62.48 63.63 61.88 61.94 2,323,338 -1.40(-2.21%)
Nov 08, 2022 63.77 65.04 62.37 63.34 2,083,624 +0.15(+0.23%)
Nov 07, 2022 63.42 63.92 62.02 63.19 2,149,697 +0.42(+0.67%)
Nov 04, 2022 62.86 64.01 61.51 62.77 2,289,301 +1.04(+1.68%)
Nov 03, 2022 60.17 62.26 59.84 61.73 2,829,171 +0.98(+1.61%)
Nov 02, 2022 63.17 63.72 60.72 60.75 3,502,554 -2.64(-4.17%)
Nov 01, 2022 63.94 64.40 62.69 63.40 3,398,625 +0.43(+0.69%)
Oct 31, 2022 62.54 63.79 61.92 62.96 4,714,337 +0.06(+0.09%)
Oct 28, 2022 60.63 63.00 60.50 62.91 2,547,482 +2.31(+3.81%)
Oct 27, 2022 61.14 61.37 59.95 60.60 2,663,082 -0.14(-0.23%)
Oct 26, 2022 60.67 62.10 59.98 60.74 2,543,136 +0.28(+0.46%)
Oct 25, 2022 59.12 60.56 58.97 60.46 2,827,086 +1.74(+2.96%)
Oct 24, 2022 59.11 59.81 58.14 58.72 3,057,074 +0.03(+0.05%)
Oct 21, 2022 57.58 59.12 56.93 58.69 2,530,375 +0.85(+1.46%)
Oct 20, 2022 58.70 60.19 57.54 57.85 2,065,157 -0.82(-1.40%)
Oct 19, 2022 59.17 60.17 58.14 58.66 4,219,939 -2.60(-4.24%)
Oct 18, 2022 61.93 63.23 60.63 61.26 2,520,982 +0.89(+1.48%)
Oct 17, 2022 59.46 61.12 59.24 60.37 3,027,574 +2.06(+3.54%)
Oct 14, 2022 60.10 60.47 58.03 58.31 1,905,652 -1.07(-1.80%)
Oct 13, 2022 56.87 59.82 55.95 59.37 2,970,329 +1.21(+2.07%)
Oct 12, 2022 58.73 59.04 58.03 58.17 1,805,742 -0.60(-1.02%)
Oct 11, 2022 58.42 60.19 58.24 58.77 2,611,344 +0.47(+0.81%)
Oct 10, 2022 59.57 59.66 57.45 58.30 2,201,592 -1.10(-1.84%)
Oct 07, 2022 60.31 60.55 59.07 59.39 2,040,948 -2.10(-3.41%)
Oct 06, 2022 62.36 62.59 61.39 61.49 1,926,150 -1.00(-1.61%)
Oct 05, 2022 60.91 63.12 60.91 62.49 3,181,080 +0.46(+0.74%)
Oct 04, 2022 59.94 62.24 59.94 62.03 2,703,186 +3.43(+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.