Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 81.16 82.55 78.77 82.32 226,193 +1.41(+1.75%)
Nov 29, 2022 79.63 81.55 79.57 80.90 116,200 +1.59(+2.01%)
Nov 28, 2022 79.66 81.67 78.70 79.31 144,964 -1.46(-1.81%)
Nov 25, 2022 81.42 81.77 80.67 80.78 47,346 -0.55(-0.67%)
Nov 23, 2022 80.27 81.32 79.95 81.32 88,215 +1.08(+1.35%)
Nov 22, 2022 81.34 82.47 80.09 80.24 118,427 -0.85(-1.04%)
Nov 21, 2022 81.29 82.63 80.07 81.08 130,699 -0.67(-0.82%)
Nov 18, 2022 81.94 82.53 80.07 81.75 152,469 +1.37(+1.71%)
Nov 17, 2022 80.39 80.53 78.10 80.38 196,796 -1.28(-1.57%)
Nov 16, 2022 83.76 83.76 81.13 81.66 148,688 -3.27(-3.85%)
Nov 15, 2022 85.91 86.52 83.81 84.93 146,708 +0.88(+1.04%)
Nov 14, 2022 83.63 87.37 83.63 84.06 204,264 -0.34(-0.40%)
Nov 11, 2022 81.55 84.75 81.06 84.40 259,312 +3.73(+4.62%)
Nov 10, 2022 76.34 81.02 76.33 80.67 261,015 +8.30(+11.48%)
Nov 09, 2022 74.73 76.06 71.78 72.36 245,211 -3.09(-4.09%)
Nov 08, 2022 75.95 76.63 74.59 75.45 208,665 +0.03(+0.04%)
Nov 07, 2022 73.81 75.84 73.37 75.42 163,446 +2.40(+3.29%)
Nov 04, 2022 71.28 73.40 71.03 73.02 175,802 +2.46(+3.48%)
Nov 03, 2022 71.13 72.55 68.74 70.56 213,341 -1.86(-2.57%)
Nov 02, 2022 79.42 80.07 72.40 72.43 367,219 -7.14(-8.97%)
Nov 01, 2022 78.93 80.79 75.47 79.56 268,226 +0.82(+1.04%)
Oct 31, 2022 76.05 80.16 75.35 78.74 341,981 +2.05(+2.68%)
Oct 28, 2022 76.21 77.21 74.66 76.69 146,930 +1.19(+1.58%)
Oct 27, 2022 77.50 78.33 74.69 75.50 175,216 -1.50(-1.94%)
Oct 26, 2022 76.25 77.95 74.02 77.00 171,442 +1.68(+2.22%)
Oct 25, 2022 76.11 77.73 75.20 75.32 221,841 -0.42(-0.55%)
Oct 24, 2022 73.28 76.21 72.85 75.74 185,957 +2.88(+3.96%)
Oct 21, 2022 72.59 73.52 71.14 72.85 208,870 +0.90(+1.25%)
Oct 20, 2022 75.46 75.58 71.85 71.95 278,645 -4.07(-5.36%)
Oct 19, 2022 77.16 77.99 75.16 76.02 165,703 -1.69(-2.17%)
Oct 18, 2022 79.31 79.60 76.85 77.71 264,844 -0.29(-0.37%)
Oct 17, 2022 77.05 79.24 76.94 78.00 200,766 +2.74(+3.64%)
Oct 14, 2022 77.09 77.80 74.61 75.26 215,140 -1.99(-2.58%)
Oct 13, 2022 75.80 77.77 73.91 77.25 260,878 -0.13(-0.17%)
Oct 12, 2022 75.72 79.88 74.65 77.38 280,685 +2.26(+3.01%)
Oct 11, 2022 75.99 77.32 74.40 75.12 243,831 -1.83(-2.38%)
Oct 10, 2022 75.24 77.18 74.80 76.96 135,515 +2.04(+2.73%)
Oct 07, 2022 76.21 76.75 74.45 74.91 128,651 -2.59(-3.34%)
Oct 06, 2022 76.85 78.89 76.44 77.50 115,347 +0.65(+0.85%)
Oct 05, 2022 77.20 78.58 76.66 76.85 121,061 -1.50(-1.91%)
Oct 04, 2022 77.15 78.46 76.40 78.34 135,868 +2.88(+3.82%)
Oct 03, 2022 73.33 76.65 72.64 75.46 163,457 +3.36(+4.66%)
Sep 30, 2022 73.81 74.56 72.04 72.10 180,949 -1.58(-2.14%)
Sep 29, 2022 73.31 73.72 72.49 73.68 141,059 -0.90(-1.21%)
Sep 28, 2022 72.26 75.28 71.05 74.58 185,643 +2.96(+4.14%)
Sep 27, 2022 71.27 71.97 69.95 71.61 163,107 +1.49(+2.12%)
Sep 26, 2022 69.22 71.13 67.97 70.13 138,199 +0.51(+0.73%)
Sep 23, 2022 69.54 69.86 68.20 69.62 206,939 -0.95(-1.35%)
Sep 22, 2022 72.00 72.00 70.08 70.57 175,995 -1.68(-2.32%)
Sep 21, 2022 73.03 74.01 71.95 72.25 176,342 +0.31(+0.43%)
Sep 20, 2022 71.79 72.16 70.57 71.94 125,543 -0.70(-0.97%)
Sep 19, 2022 70.20 73.40 70.20 72.64 135,575 +1.52(+2.13%)
Sep 16, 2022 71.64 71.64 69.64 71.13 454,963 -2.61(-3.54%)
Sep 15, 2022 75.16 76.21 73.67 73.73 225,363 -1.62(-2.14%)
Sep 14, 2022 74.51 75.54 73.20 75.35 249,016 +0.88(+1.18%)
Sep 13, 2022 75.88 76.82 73.86 74.47 253,633 -3.82(-4.88%)
Sep 12, 2022 76.50 78.71 76.50 78.28 205,889 +2.59(+3.42%)
Sep 09, 2022 74.63 75.96 73.54 75.70 150,197 +0.87(+1.17%)
Sep 08, 2022 75.17 75.65 73.52 74.83 236,824 -0.96(-1.27%)
Sep 07, 2022 77.85 77.85 72.62 75.79 406,747 -2.65(-3.37%)
Sep 06, 2022 78.68 79.20 77.18 78.43 366,021 +0.18(+0.23%)
Sep 02, 2022 79.49 80.52 77.15 78.26 260,610 +0.22(+0.28%)
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.