Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 77.73 78.37 77.43 78.36 1,135,551 -0.02(-0.02%)
Dec 29, 2022 77.97 79.00 77.97 78.38 914,321 +0.92(+1.19%)
Dec 28, 2022 78.21 78.71 77.26 77.46 966,125 -0.72(-0.92%)
Dec 27, 2022 77.34 78.77 77.15 78.18 1,574,430 +0.85(+1.09%)
Dec 23, 2022 75.68 77.38 75.54 77.33 1,228,883 +1.65(+2.18%)
Dec 22, 2022 75.12 75.70 74.05 75.68 1,306,351 +0.01(+0.01%)
Dec 21, 2022 75.37 76.15 75.23 75.67 1,018,745 +0.92(+1.23%)
Dec 20, 2022 73.83 74.93 73.58 74.75 1,557,433 +1.15(+1.57%)
Dec 19, 2022 73.55 74.65 72.76 73.60 1,548,259 +0.17(+0.23%)
Dec 16, 2022 73.70 74.45 72.82 73.42 3,864,584 -1.21(-1.62%)
Dec 15, 2022 75.79 76.45 74.26 74.63 1,892,777 -2.37(-3.08%)
Dec 14, 2022 76.58 78.02 76.53 77.00 2,756,214 -0.05(-0.06%)
Dec 13, 2022 76.16 77.74 76.16 77.05 3,984,049 +2.52(+3.38%)
Dec 12, 2022 72.20 74.74 71.81 74.53 2,172,140 +2.51(+3.49%)
Dec 09, 2022 71.89 72.74 71.49 72.01 1,218,876 +0.04(+0.05%)
Dec 08, 2022 72.19 72.50 71.75 71.98 1,205,011 -0.06(-0.08%)
Dec 07, 2022 72.22 72.83 71.84 72.03 1,702,264 -0.44(-0.60%)
Dec 06, 2022 73.50 73.96 71.80 72.47 1,985,994 -1.02(-1.39%)
Dec 05, 2022 73.90 74.68 73.05 73.49 1,067,170 -1.38(-1.84%)
Dec 02, 2022 75.21 75.58 74.39 74.87 1,538,052 -1.15(-1.52%)
Dec 01, 2022 75.97 76.56 75.45 76.02 1,692,610 +0.10(+0.13%)
Nov 30, 2022 74.73 76.17 73.59 75.93 2,295,430 +0.95(+1.27%)
Nov 29, 2022 74.39 75.37 74.37 74.98 1,276,315 +0.58(+0.78%)
Nov 28, 2022 74.87 75.26 74.20 74.39 991,470 -0.95(-1.26%)
Nov 25, 2022 74.43 75.49 74.23 75.35 401,842 +0.91(+1.23%)
Nov 23, 2022 74.33 74.72 73.97 74.43 752,009 +0.09(+0.12%)
Nov 22, 2022 73.22 74.39 73.11 74.35 899,806 +1.46(+2.00%)
Nov 21, 2022 73.40 73.41 72.45 72.89 991,287 -0.60(-0.82%)
Nov 18, 2022 73.39 74.03 73.10 73.49 1,244,178 +0.92(+1.27%)
Nov 17, 2022 71.78 72.70 70.75 72.57 938,814 +0.05(+0.07%)
Nov 16, 2022 73.03 73.26 71.92 72.52 1,377,543 -0.78(-1.06%)
Nov 15, 2022 73.67 74.11 72.49 73.30 1,582,037 +0.58(+0.80%)
Nov 14, 2022 73.38 74.13 72.72 72.72 1,238,267 -1.07(-1.44%)
Nov 11, 2022 72.25 74.21 71.90 73.79 1,700,248 +2.28(+3.20%)
Nov 10, 2022 72.13 72.49 71.00 71.50 1,539,405 +1.67(+2.39%)
Nov 09, 2022 69.86 71.02 69.40 69.83 1,273,243 -0.70(-1.00%)
Nov 08, 2022 69.49 71.55 69.44 70.54 1,250,553 +1.18(+1.70%)
Nov 07, 2022 68.96 69.45 68.17 69.36 1,381,322 +0.61(+0.89%)
Nov 04, 2022 68.58 69.15 67.44 68.75 987,131 +1.03(+1.52%)
Nov 03, 2022 67.23 67.95 66.39 67.72 1,207,200 -0.47(-0.68%)
Nov 02, 2022 69.04 68.13 68.19 1,344,033 -1.40(-2.01%)
Nov 01, 2022 69.73 70.20 69.24 69.59 1,061,939 +0.33(+0.48%)
Oct 31, 2022 68.76 69.44 68.34 69.25 1,811,468 +0.15(+0.22%)
Oct 28, 2022 67.73 69.33 67.65 69.10 1,558,007 +1.37(+2.02%)
Oct 27, 2022 68.45 68.94 67.60 67.73 1,360,324 -0.23(-0.34%)
Oct 26, 2022 68.54 68.82 67.65 67.96 1,948,421 -0.30(-0.45%)
Oct 25, 2022 67.56 68.53 67.19 68.26 1,392,618 +0.35(+0.52%)
Oct 24, 2022 67.18 68.19 66.86 67.91 1,655,335 +1.10(+1.65%)
Oct 21, 2022 64.74 66.89 64.58 66.81 2,289,051 +2.10(+3.25%)
Oct 20, 2022 65.29 66.25 64.19 64.70 1,615,428 -0.42(-0.64%)
Oct 19, 2022 67.59 67.59 64.31 65.12 3,658,209 -0.83(-1.26%)
Oct 18, 2022 66.76 67.44 65.04 65.95 3,125,284 +1.68(+2.61%)
Oct 17, 2022 64.33 65.27 63.82 64.28 2,078,347 +0.81(+1.28%)
Oct 14, 2022 64.97 65.62 63.20 63.47 1,564,883 -1.14(-1.77%)
Oct 13, 2022 61.76 64.97 61.03 64.61 1,733,340 +2.08(+3.32%)
Oct 12, 2022 61.56 63.04 61.28 62.53 1,622,283 +0.89(+1.44%)
Oct 11, 2022 61.70 62.81 61.06 61.65 1,402,309 -0.05(-0.08%)
Oct 10, 2022 62.34 62.38 61.01 61.70 820,919 -0.17(-0.28%)
Oct 07, 2022 62.01 62.39 61.36 61.87 1,390,876 -0.77(-1.23%)
Oct 06, 2022 62.99 63.45 62.30 62.64 1,403,288 -0.49(-0.77%)
Oct 05, 2022 62.59 63.40 62.02 63.12 1,334,781 -0.54(-0.85%)
Oct 04, 2022 61.54 63.75 61.04 63.67 2,161,616 +3.15(+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.