Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 61.79 62.78 61.39 62.71 1,010,038 +0.39(+0.62%)
Dec 29, 2022 60.51 62.54 60.49 62.33 482,946 +1.13(+1.84%)
Dec 28, 2022 64.05 64.05 61.10 61.20 502,895 -3.00(-4.68%)
Dec 27, 2022 65.20 65.34 63.72 64.20 480,184 -0.38(-0.58%)
Dec 23, 2022 62.92 64.65 62.43 64.58 435,744 +2.74(+4.42%)
Dec 22, 2022 64.41 64.41 60.63 61.84 668,769 -2.26(-3.53%)
Dec 21, 2022 64.02 64.38 62.86 64.10 753,399 +1.85(+2.97%)
Dec 20, 2022 61.32 62.63 60.43 62.26 585,717 +1.09(+1.78%)
Dec 19, 2022 62.51 62.51 60.21 61.17 639,345 -0.22(-0.35%)
Dec 16, 2022 60.74 61.68 59.83 61.39 2,748,467 -1.38(-2.20%)
Dec 15, 2022 62.23 62.92 61.56 62.77 835,081 +0.03(+0.05%)
Dec 14, 2022 63.26 63.89 61.11 62.74 1,079,580 +0.33(+0.53%)
Dec 13, 2022 62.67 63.34 61.72 62.41 1,181,178 +1.58(+2.59%)
Dec 12, 2022 59.18 61.36 58.99 60.83 1,443,021 +0.71(+1.18%)
Dec 09, 2022 62.27 63.06 60.04 60.12 1,296,860 -2.25(-3.60%)
Dec 08, 2022 66.43 66.59 61.68 62.37 1,556,632 -2.24(-3.46%)
Dec 07, 2022 66.00 66.45 63.88 64.61 759,869 -0.52(-0.79%)
Dec 06, 2022 66.51 68.12 64.19 65.12 1,237,006 -1.71(-2.56%)
Dec 05, 2022 71.80 72.20 66.21 66.84 927,140 -3.73(-5.29%)
Dec 02, 2022 69.10 71.15 69.10 70.57 736,346 +1.07(+1.54%)
Dec 01, 2022 73.01 73.23 69.22 69.50 1,146,659 -2.78(-3.85%)
Nov 30, 2022 72.94 73.10 71.18 72.28 1,195,038 +0.33(+0.46%)
Nov 29, 2022 72.17 73.39 70.81 71.95 872,979 +1.24(+1.76%)
Nov 28, 2022 70.19 71.93 69.38 70.71 959,494 -2.64(-3.59%)
Nov 25, 2022 73.71 74.82 73.18 73.34 268,094 +0.19(+0.27%)
Nov 23, 2022 73.25 74.53 72.70 73.15 521,905 -1.80(-2.40%)
Nov 22, 2022 72.95 75.42 72.80 74.95 695,310 +3.35(+4.67%)
Nov 21, 2022 71.95 71.97 68.56 71.60 967,374 -2.48(-3.35%)
Nov 18, 2022 72.61 74.40 70.78 74.08 922,955 -1.16(-1.54%)
Nov 17, 2022 74.19 75.71 73.62 75.24 656,282 -0.95(-1.25%)
Nov 16, 2022 76.72 77.98 75.98 76.19 537,289 -2.08(-2.66%)
Nov 15, 2022 76.83 79.01 76.22 78.27 848,097 +1.73(+2.26%)
Nov 14, 2022 77.71 79.05 76.50 76.54 628,526 -1.61(-2.07%)
Nov 11, 2022 76.55 79.82 76.36 78.16 774,171 +3.62(+4.85%)
Nov 10, 2022 73.96 74.87 72.80 74.54 1,212,265 +1.57(+2.15%)
Nov 09, 2022 76.62 77.12 72.44 72.97 1,120,429 -5.86(-7.44%)
Nov 08, 2022 78.73 79.59 77.59 78.84 961,071 -0.31(-0.39%)
Nov 07, 2022 75.50 79.98 75.50 79.15 915,263 +4.05(+5.39%)
Nov 04, 2022 75.31 77.55 73.62 75.10 979,389 +1.45(+1.97%)
Nov 03, 2022 73.62 74.97 68.47 73.65 1,433,447 +5.37(+7.86%)
Nov 02, 2022 70.45 70.95 67.99 68.28 780,077 -2.22(-3.15%)
Nov 01, 2022 71.79 71.86 70.11 70.50 565,288 +0.34(+0.49%)
Oct 31, 2022 68.64 70.87 68.64 70.16 654,579 +0.97(+1.41%)
Oct 28, 2022 70.73 70.73 67.38 69.19 518,866 -0.28(-0.41%)
Oct 27, 2022 71.04 72.29 69.32 69.47 1,199,934 -0.23(-0.33%)
Oct 26, 2022 68.83 70.56 68.24 69.70 553,951 +1.53(+2.24%)
Oct 25, 2022 68.00 68.96 67.41 68.18 489,310 -0.06(-0.09%)
Oct 24, 2022 67.33 69.06 67.07 68.24 463,540 +0.29(+0.43%)
Oct 21, 2022 66.69 68.34 65.75 67.94 572,279 +1.92(+2.90%)
Oct 20, 2022 68.27 68.92 65.36 66.03 765,767 -1.31(-1.95%)
Oct 19, 2022 65.33 68.11 64.99 67.34 589,416 +2.42(+3.73%)
Oct 18, 2022 64.55 66.24 63.95 64.92 961,054 -0.45(-0.68%)
Oct 17, 2022 65.91 67.39 64.93 65.37 592,530 +0.88(+1.36%)
Oct 14, 2022 67.21 68.25 64.46 64.49 599,619 -4.07(-5.93%)
Oct 13, 2022 63.96 68.97 63.22 68.56 842,854 +3.99(+6.18%)
Oct 12, 2022 63.60 65.17 62.23 64.57 569,939 +0.23(+0.36%)
Oct 11, 2022 62.90 66.30 62.68 64.34 876,958 -0.45(-0.69%)
Oct 10, 2022 65.83 67.05 64.36 64.78 772,717 -1.28(-1.94%)
Oct 07, 2022 66.04 67.98 65.24 66.07 947,963 +0.50(+0.76%)
Oct 06, 2022 62.36 66.91 62.30 65.57 1,400,492 +2.46(+3.90%)
Oct 05, 2022 61.80 63.83 59.52 63.11 1,074,189 +1.27(+2.06%)
Oct 04, 2022 61.96 62.78 60.61 61.84 1,673,990 +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.