Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 74.94 75.24 73.93 74.69 1,500,480 -0.96(-1.27%)
Dec 29, 2022 75.28 76.02 74.54 75.65 1,725,534 +1.00(+1.33%)
Dec 28, 2022 76.05 77.01 74.51 74.65 1,819,943 -1.57(-2.06%)
Dec 27, 2022 75.71 76.31 75.25 76.22 1,675,469 +0.47(+0.63%)
Dec 23, 2022 74.92 75.84 74.16 75.75 1,527,502 +0.83(+1.11%)
Dec 22, 2022 74.03 75.03 73.40 74.92 2,220,790 -0.16(-0.21%)
Dec 21, 2022 74.87 75.42 74.31 75.08 1,944,875 +1.29(+1.75%)
Dec 20, 2022 73.32 74.29 72.91 73.78 2,494,388 -0.52(-0.70%)
Dec 19, 2022 74.44 75.41 73.88 74.31 2,482,909 +0.30(+0.40%)
Dec 16, 2022 74.52 75.55 73.45 74.01 4,398,175 -1.21(-1.61%)
Dec 15, 2022 74.46 75.38 73.76 75.22 3,891,190 -0.04(-0.05%)
Dec 14, 2022 75.38 77.01 74.84 75.25 4,636,541 -3.03(-3.87%)
Dec 13, 2022 79.26 79.56 77.17 78.28 3,468,450 +1.49(+1.94%)
Dec 12, 2022 75.58 77.03 75.12 76.79 3,007,906 +1.43(+1.90%)
Dec 09, 2022 75.98 76.76 75.12 75.36 2,652,296 -1.46(-1.91%)
Dec 08, 2022 75.25 77.25 74.66 76.82 3,371,745 +1.87(+2.49%)
Dec 07, 2022 76.11 77.50 74.70 74.95 4,024,697 -1.76(-2.29%)
Dec 06, 2022 77.54 77.95 76.21 76.71 3,926,607 -0.96(-1.23%)
Dec 05, 2022 79.08 79.99 77.25 77.67 4,138,639 -2.10(-2.63%)
Dec 02, 2022 78.68 80.27 78.21 79.77 2,923,890 +0.12(+0.15%)
Dec 01, 2022 78.76 79.92 78.20 79.65 3,640,573 +1.08(+1.37%)
Nov 30, 2022 77.46 78.89 76.73 78.57 6,728,736 +1.05(+1.35%)
Nov 29, 2022 75.73 77.86 75.58 77.52 4,421,391 +1.91(+2.52%)
Nov 28, 2022 74.76 76.03 74.74 75.62 4,403,409 +0.79(+1.06%)
Nov 25, 2022 75.76 76.72 74.70 74.82 2,544,467 -1.07(-1.41%)
Nov 23, 2022 73.68 75.89 73.50 75.89 6,807,959 +2.31(+3.14%)
Nov 22, 2022 71.11 73.65 70.01 73.58 19,092,984 +8.34(+12.78%)
Nov 21, 2022 65.80 65.86 63.89 65.24 4,366,365 -1.12(-1.69%)
Nov 18, 2022 65.57 66.49 65.21 66.37 3,546,463 +1.86(+2.88%)
Nov 17, 2022 62.84 64.55 62.08 64.51 3,636,622 +0.84(+1.32%)
Nov 16, 2022 66.42 66.42 63.66 63.67 4,858,764 -5.97(-8.57%)
Nov 15, 2022 70.13 71.37 69.04 69.64 2,472,402 +1.23(+1.80%)
Nov 14, 2022 68.32 69.62 68.28 68.40 2,683,678 -0.27(-0.39%)
Nov 11, 2022 66.45 69.49 66.27 68.67 2,606,132 +2.32(+3.50%)
Nov 10, 2022 65.02 67.53 64.64 66.35 2,880,968 +4.36(+7.03%)
Nov 09, 2022 62.53 63.68 61.93 61.99 2,321,447 -1.40(-2.21%)
Nov 08, 2022 63.82 65.10 62.42 63.39 2,081,928 +0.15(+0.23%)
Nov 07, 2022 63.47 63.97 62.07 63.24 2,147,947 +0.42(+0.67%)
Nov 04, 2022 62.91 64.06 61.56 62.82 2,287,438 +1.04(+1.68%)
Nov 03, 2022 60.22 62.31 59.89 61.78 2,826,869 +0.98(+1.61%)
Nov 02, 2022 63.23 63.77 60.77 60.80 3,499,703 -2.64(-4.17%)
Nov 01, 2022 63.99 64.45 62.74 63.45 3,395,859 +0.43(+0.69%)
Oct 31, 2022 62.59 63.84 61.97 63.01 4,710,500 +0.06(+0.09%)
Oct 28, 2022 60.68 63.05 60.55 62.96 2,545,408 +2.31(+3.81%)
Oct 27, 2022 61.19 61.42 60.00 60.65 2,660,915 -0.14(-0.23%)
Oct 26, 2022 60.72 62.15 60.03 60.78 2,541,066 +0.28(+0.46%)
Oct 25, 2022 59.17 60.61 59.02 60.51 2,824,785 +1.74(+2.96%)
Oct 24, 2022 59.15 59.85 58.19 58.77 3,054,586 +0.03(+0.05%)
Oct 21, 2022 57.63 59.16 56.97 58.74 2,528,315 +0.85(+1.46%)
Oct 20, 2022 58.75 60.24 57.58 57.89 2,063,477 -0.82(-1.40%)
Oct 19, 2022 59.22 60.22 58.18 58.71 4,216,504 -2.60(-4.24%)
Oct 18, 2022 61.98 63.28 60.68 61.31 2,518,930 +0.89(+1.48%)
Oct 17, 2022 59.50 61.17 59.28 60.42 3,025,110 +2.06(+3.54%)
Oct 14, 2022 60.15 60.52 58.08 58.35 1,904,101 -1.07(-1.80%)
Oct 13, 2022 56.92 59.87 55.99 59.42 2,967,911 +1.21(+2.07%)
Oct 12, 2022 58.78 59.09 58.08 58.22 1,804,273 -0.60(-1.02%)
Oct 11, 2022 58.46 60.24 58.29 58.81 2,609,218 +0.47(+0.81%)
Oct 10, 2022 59.62 59.71 57.49 58.34 2,199,800 -1.10(-1.84%)
Oct 07, 2022 60.36 60.60 59.12 59.44 2,039,287 -2.10(-3.41%)
Oct 06, 2022 62.41 62.64 61.44 61.54 1,924,582 -1.00(-1.61%)
Oct 05, 2022 60.96 63.17 60.96 62.54 3,178,491 +0.46(+0.74%)
Oct 04, 2022 59.99 62.30 59.99 62.08 2,700,986 +3.44(+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.