Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 77.21 77.69 75.42 76.13 1,890,562 -1.07(-1.39%)
Dec 05, 2022 77.63 78.45 76.74 77.20 1,015,890 -1.45(-1.84%)
Dec 02, 2022 79.01 79.39 78.14 78.65 1,464,145 -1.21(-1.52%)
Dec 01, 2022 79.80 80.42 79.26 79.86 1,611,276 +0.10(+0.13%)
Nov 30, 2022 78.50 80.01 77.30 79.76 2,185,129 +1.00(+1.27%)
Nov 29, 2022 78.15 79.17 78.12 78.76 1,214,985 +0.61(+0.78%)
Nov 28, 2022 78.65 79.06 77.95 78.15 943,828 -1.00(-1.26%)
Nov 25, 2022 78.19 79.30 77.98 79.15 382,533 +0.96(+1.23%)
Nov 23, 2022 78.08 78.49 77.70 78.19 715,874 +0.09(+0.12%)
Nov 22, 2022 76.92 78.15 76.80 78.10 856,569 +1.53(+2.00%)
Nov 21, 2022 77.10 77.12 76.11 76.57 943,654 -0.63(-0.82%)
Nov 18, 2022 77.09 77.77 76.79 77.20 1,184,393 +0.97(+1.27%)
Nov 17, 2022 75.40 76.37 74.32 76.23 893,702 +0.05(+0.07%)
Nov 16, 2022 76.72 76.96 75.55 76.18 1,311,349 -0.82(-1.06%)
Nov 15, 2022 77.39 77.85 76.15 77.00 1,506,017 +0.61(+0.80%)
Nov 14, 2022 77.08 77.87 76.39 76.39 1,178,766 -1.12(-1.44%)
Nov 11, 2022 75.90 77.96 75.53 77.51 1,618,547 +2.40(+3.20%)
Nov 10, 2022 75.77 76.15 74.58 75.11 1,465,433 +1.75(+2.39%)
Nov 09, 2022 73.39 74.60 72.90 73.36 1,212,061 -0.74(-1.00%)
Nov 08, 2022 73.00 75.16 72.95 74.10 1,190,461 +1.24(+1.70%)
Nov 07, 2022 72.44 72.96 71.61 72.86 1,314,946 +0.64(+0.89%)
Nov 04, 2022 72.04 72.64 70.84 72.22 939,697 +1.08(+1.52%)
Nov 03, 2022 70.62 71.38 69.74 71.14 1,149,191 -0.49(-0.68%)
Nov 02, 2022 72.52 71.57 71.63 1,279,449 -1.47(-2.01%)
Nov 01, 2022 73.25 73.74 72.74 73.10 1,010,911 +0.35(+0.48%)
Oct 31, 2022 72.23 72.95 71.79 72.75 1,724,423 +0.16(+0.22%)
Oct 28, 2022 71.15 72.83 71.06 72.59 1,483,141 +1.44(+2.02%)
Oct 27, 2022 71.91 72.42 71.02 71.15 1,294,957 -0.24(-0.34%)
Oct 26, 2022 72.00 72.29 71.07 71.39 1,854,795 -0.32(-0.45%)
Oct 25, 2022 70.97 71.99 70.58 71.71 1,325,700 +0.37(+0.52%)
Oct 24, 2022 70.57 71.63 70.23 71.34 1,575,792 +1.16(+1.65%)
Oct 21, 2022 68.01 70.27 67.84 70.18 2,179,057 +2.21(+3.25%)
Oct 20, 2022 68.59 69.59 67.43 67.97 1,537,803 -0.44(-0.64%)
Oct 19, 2022 71.00 71.00 67.56 68.41 3,482,423 -0.87(-1.26%)
Oct 18, 2022 70.13 70.84 68.32 69.28 2,975,107 +1.76(+2.61%)
Oct 17, 2022 67.58 68.56 67.04 67.52 1,978,478 +0.85(+1.27%)
Oct 14, 2022 68.25 68.93 66.39 66.67 1,489,687 -1.20(-1.77%)
Oct 13, 2022 64.88 68.25 64.11 67.87 1,650,049 +2.18(+3.32%)
Oct 12, 2022 64.67 66.22 64.37 65.69 1,544,329 +0.93(+1.44%)
Oct 11, 2022 64.81 65.98 64.14 64.76 1,334,925 -0.05(-0.08%)
Oct 10, 2022 65.49 65.53 64.09 64.81 781,472 -0.18(-0.28%)
Oct 07, 2022 65.14 65.54 64.46 64.99 1,324,041 -0.81(-1.23%)
Oct 06, 2022 66.17 66.65 65.44 65.80 1,335,857 -0.51(-0.77%)
Oct 05, 2022 65.75 66.60 65.15 66.31 1,270,642 -0.57(-0.85%)
Oct 04, 2022 64.65 66.97 64.12 66.88 2,057,745 +3.31(+5.21%)
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.