Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 74.40 74.56 73.53 74.04 340,116 -0.95(-1.26%)
Dec 29, 2022 74.11 75.16 74.11 74.99 364,564 +2.37(+3.26%)
Dec 28, 2022 73.57 74.05 72.58 72.62 453,225 -0.42(-0.57%)
Dec 27, 2022 72.76 73.33 72.38 73.04 463,127 +0.94(+1.30%)
Dec 23, 2022 71.66 72.13 71.44 72.10 632,484 +0.06(+0.08%)
Dec 22, 2022 73.45 73.72 71.22 72.04 772,190 -1.98(-2.68%)
Dec 21, 2022 73.94 74.59 73.03 74.02 701,148 +0.26(+0.35%)
Dec 20, 2022 72.77 73.87 72.68 73.76 541,797 +0.57(+0.78%)
Dec 19, 2022 73.70 74.02 72.51 73.19 554,470 -0.40(-0.54%)
Dec 16, 2022 75.01 75.22 73.32 73.59 838,050 -2.36(-3.11%)
Dec 15, 2022 76.85 76.86 75.45 75.95 583,292 -1.80(-2.31%)
Dec 14, 2022 77.94 78.97 77.46 77.75 644,468 -0.83(-1.06%)
Dec 13, 2022 80.12 80.52 77.38 78.58 882,153 -0.28(-0.36%)
Dec 12, 2022 76.97 78.89 76.51 78.86 915,801 +1.66(+2.15%)
Dec 09, 2022 78.04 78.16 76.79 77.20 884,843 -1.44(-1.83%)
Dec 08, 2022 78.84 79.08 77.71 78.64 603,512 -0.06(-0.07%)
Dec 07, 2022 79.35 79.99 78.43 78.69 745,362 -2.53(-3.12%)
Dec 06, 2022 81.21 81.60 80.14 81.23 589,311 +0.05(+0.06%)
Dec 05, 2022 82.01 82.19 81.03 81.18 446,488 -1.88(-2.26%)
Dec 02, 2022 83.44 84.01 82.20 83.05 914,723 -0.95(-1.13%)
Dec 01, 2022 85.61 86.04 83.85 84.00 685,303 -1.47(-1.72%)
Nov 30, 2022 84.14 85.57 83.06 85.47 640,381 +2.15(+2.58%)
Nov 29, 2022 84.17 84.56 83.30 83.33 581,430 -0.25(-0.30%)
Nov 28, 2022 83.77 84.20 82.93 83.58 812,735 -1.30(-1.53%)
Nov 25, 2022 84.43 85.27 84.14 84.87 164,702 +0.40(+0.47%)
Nov 23, 2022 84.61 85.19 83.93 84.48 419,593 -0.43(-0.50%)
Nov 22, 2022 83.80 84.92 83.56 84.90 666,616 +1.35(+1.62%)
Nov 21, 2022 83.20 84.07 82.97 83.55 609,357 -0.73(-0.87%)
Nov 18, 2022 83.57 84.46 83.13 84.28 616,591 +2.03(+2.47%)
Nov 17, 2022 81.16 82.36 80.62 82.25 530,634 -0.45(-0.55%)
Nov 16, 2022 83.37 83.78 82.33 82.70 627,427 -1.95(-2.30%)
Nov 15, 2022 85.13 86.25 83.83 84.65 636,280 +0.95(+1.14%)
Nov 14, 2022 83.28 85.37 83.07 83.70 972,133 -1.30(-1.52%)
Nov 11, 2022 84.71 85.60 83.65 84.99 1,390,588 +0.44(+0.52%)
Nov 10, 2022 82.75 84.76 82.61 84.55 1,028,566 +6.06(+7.73%)
Nov 09, 2022 80.14 80.61 78.29 78.49 660,899 -2.64(-3.25%)
Nov 08, 2022 80.98 82.40 80.25 81.13 645,882 +0.44(+0.55%)
Nov 07, 2022 81.40 81.51 79.83 80.68 410,301 -0.23(-0.28%)
Nov 04, 2022 78.32 81.25 76.86 80.91 827,324 +4.85(+6.37%)
Nov 03, 2022 73.57 76.30 73.45 76.07 748,590 +0.14(+0.19%)
Nov 02, 2022 77.01 78.15 75.87 75.92 517,263 -1.78(-2.28%)
Nov 01, 2022 78.65 78.75 77.40 77.70 396,697 +0.59(+0.77%)
Oct 31, 2022 76.52 77.62 76.32 77.10 645,656 -0.09(-0.11%)
Oct 28, 2022 75.59 77.26 75.59 77.19 569,493 +0.40(+0.52%)
Oct 27, 2022 76.92 77.82 76.03 76.79 853,699 +0.58(+0.76%)
Oct 26, 2022 76.57 78.14 76.19 76.21 763,351 -0.46(-0.60%)
Oct 25, 2022 75.67 76.90 75.61 76.67 939,072 +0.68(+0.90%)
Oct 24, 2022 74.71 76.22 73.97 75.99 1,338,810 +2.40(+3.26%)
Oct 21, 2022 73.73 73.86 70.34 73.59 1,363,565 +2.90(+4.10%)
Oct 20, 2022 72.45 73.24 70.08 70.69 1,051,775 -1.62(-2.24%)
Oct 19, 2022 71.98 72.54 71.25 72.32 622,186 +0.04(+0.05%)
Oct 18, 2022 72.84 73.02 71.71 72.28 1,048,810 +1.44(+2.03%)
Oct 17, 2022 70.54 71.24 70.07 70.84 765,890 +2.41(+3.52%)
Oct 14, 2022 69.90 70.27 68.41 68.43 616,433 -0.86(-1.25%)
Oct 13, 2022 66.35 69.87 65.76 69.29 737,681 +1.26(+1.85%)
Oct 12, 2022 68.27 68.65 67.75 68.04 645,591 -0.77(-1.12%)
Oct 11, 2022 67.69 69.70 67.50 68.80 591,165 +0.03(+0.04%)
Oct 10, 2022 69.90 69.90 68.22 68.78 551,092 -1.19(-1.70%)
Oct 07, 2022 70.54 70.62 69.27 69.97 682,509 -1.22(-1.71%)
Oct 06, 2022 70.54 71.82 70.26 71.18 820,288 +0.55(+0.77%)
Oct 05, 2022 68.34 70.83 68.19 70.64 1,133,266 -0.83(-1.17%)
Oct 04, 2022 69.62 71.49 69.62 71.47 1,027,425 +3.82(+5.65%)
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.