Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 61.83 62.81 61.42 62.75 1,009,477 +0.39(+0.62%)
Dec 29, 2022 60.54 62.58 60.53 62.36 482,677 +1.13(+1.84%)
Dec 28, 2022 64.09 64.09 61.13 61.23 502,615 -3.00(-4.68%)
Dec 27, 2022 65.24 65.38 63.75 64.24 479,917 -0.38(-0.58%)
Dec 23, 2022 62.95 64.68 62.47 64.61 435,501 +2.74(+4.42%)
Dec 22, 2022 64.45 64.45 60.66 61.88 668,398 -2.26(-3.53%)
Dec 21, 2022 64.06 64.42 62.89 64.14 752,980 +1.85(+2.97%)
Dec 20, 2022 61.35 62.67 60.46 62.29 585,391 +1.09(+1.78%)
Dec 19, 2022 62.55 62.55 60.24 61.20 638,989 -0.22(-0.35%)
Dec 16, 2022 60.78 61.72 59.86 61.42 2,746,938 -1.38(-2.20%)
Dec 15, 2022 62.26 62.95 61.60 62.80 834,616 +0.03(+0.05%)
Dec 14, 2022 63.29 63.92 61.14 62.78 1,078,980 +0.33(+0.53%)
Dec 13, 2022 62.71 63.38 61.75 62.44 1,180,521 +1.58(+2.59%)
Dec 12, 2022 59.21 61.39 59.02 60.87 1,442,218 +0.71(+1.18%)
Dec 09, 2022 62.31 63.10 60.07 60.16 1,296,138 -2.25(-3.60%)
Dec 08, 2022 66.46 66.63 61.71 62.41 1,555,766 -2.24(-3.46%)
Dec 07, 2022 66.04 66.48 63.91 64.64 759,446 -0.52(-0.79%)
Dec 06, 2022 66.55 68.16 64.23 65.16 1,236,318 -1.71(-2.56%)
Dec 05, 2022 71.84 72.24 66.25 66.87 926,624 -3.74(-5.29%)
Dec 02, 2022 69.14 71.19 69.14 70.61 735,937 +1.07(+1.54%)
Dec 01, 2022 73.05 73.28 69.26 69.54 1,146,021 -2.78(-3.85%)
Nov 30, 2022 72.98 73.14 71.22 72.32 1,194,373 +0.33(+0.46%)
Nov 29, 2022 72.21 73.43 70.85 71.99 872,494 +1.25(+1.76%)
Nov 28, 2022 70.23 71.97 69.42 70.75 958,961 -2.64(-3.59%)
Nov 25, 2022 73.75 74.86 73.22 73.38 267,945 +0.19(+0.27%)
Nov 23, 2022 73.29 74.57 72.74 73.19 521,614 -1.80(-2.40%)
Nov 22, 2022 72.99 75.46 72.84 74.99 694,923 +3.35(+4.67%)
Nov 21, 2022 71.99 72.01 68.59 71.64 966,836 -2.48(-3.35%)
Nov 18, 2022 72.65 74.44 70.82 74.12 922,442 -1.16(-1.54%)
Nov 17, 2022 74.23 75.76 73.66 75.28 655,917 -0.95(-1.25%)
Nov 16, 2022 76.76 78.02 76.02 76.23 536,990 -2.08(-2.66%)
Nov 15, 2022 76.88 79.06 76.26 78.32 847,625 +1.73(+2.26%)
Nov 14, 2022 77.75 79.09 76.55 76.58 628,177 -1.62(-2.07%)
Nov 11, 2022 76.59 79.86 76.40 78.20 773,740 +3.62(+4.85%)
Nov 10, 2022 74.01 74.91 72.84 74.58 1,211,591 +1.57(+2.15%)
Nov 09, 2022 76.66 77.16 72.48 73.01 1,119,806 -5.87(-7.44%)
Nov 08, 2022 78.77 79.63 77.63 78.88 960,537 -0.31(-0.39%)
Nov 07, 2022 75.54 80.02 75.54 79.19 914,754 +4.05(+5.39%)
Nov 04, 2022 75.35 77.60 73.66 75.14 978,844 +1.45(+1.97%)
Nov 03, 2022 73.66 75.01 68.51 73.69 1,432,650 +5.37(+7.86%)
Nov 02, 2022 70.49 70.99 68.03 68.32 779,643 -2.22(-3.15%)
Nov 01, 2022 71.83 71.90 70.15 70.54 564,973 +0.34(+0.49%)
Oct 31, 2022 68.68 70.91 68.68 70.20 654,215 +0.97(+1.41%)
Oct 28, 2022 70.76 70.76 67.42 69.23 518,578 -0.28(-0.41%)
Oct 27, 2022 71.08 72.33 69.35 69.51 1,199,267 -0.23(-0.33%)
Oct 26, 2022 68.87 70.60 68.28 69.74 553,643 +1.53(+2.24%)
Oct 25, 2022 68.04 68.99 67.45 68.22 489,037 -0.06(-0.09%)
Oct 24, 2022 67.37 69.10 67.11 68.27 463,282 +0.29(+0.43%)
Oct 21, 2022 66.73 68.38 65.78 67.98 571,961 +1.92(+2.90%)
Oct 20, 2022 68.31 68.95 65.39 66.06 765,342 -1.31(-1.95%)
Oct 19, 2022 65.36 68.15 65.03 67.38 589,089 +2.42(+3.73%)
Oct 18, 2022 64.59 66.28 63.98 64.96 960,519 -0.45(-0.68%)
Oct 17, 2022 65.95 67.43 64.97 65.40 592,200 +0.88(+1.36%)
Oct 14, 2022 67.25 68.28 64.50 64.53 599,286 -4.07(-5.93%)
Oct 13, 2022 63.99 69.01 63.25 68.59 842,385 +3.99(+6.18%)
Oct 12, 2022 63.63 65.21 62.26 64.60 569,622 +0.23(+0.36%)
Oct 11, 2022 62.93 66.33 62.72 64.37 876,471 -0.45(-0.69%)
Oct 10, 2022 65.87 67.09 64.40 64.82 772,287 -1.28(-1.94%)
Oct 07, 2022 66.07 68.02 65.28 66.10 947,436 +0.50(+0.76%)
Oct 06, 2022 62.40 66.95 62.33 65.61 1,399,713 +2.46(+3.90%)
Oct 05, 2022 61.83 63.87 59.55 63.15 1,073,592 +1.27(+2.06%)
Oct 04, 2022 62.00 62.81 60.64 61.87 1,673,059 +2.02(+3.38%)
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.