Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 74.17 74.46 73.17 73.92 1,516,087 -0.95(-1.27%)
Dec 29, 2022 74.51 75.24 73.77 74.87 1,743,482 +0.99(+1.33%)
Dec 28, 2022 75.26 76.21 73.75 73.88 1,838,873 -1.56(-2.06%)
Dec 27, 2022 74.93 75.52 74.47 75.44 1,692,896 +0.47(+0.63%)
Dec 23, 2022 74.15 75.06 73.39 74.97 1,543,390 +0.82(+1.11%)
Dec 22, 2022 73.26 74.26 72.65 74.15 2,243,889 -0.16(-0.21%)
Dec 21, 2022 74.10 74.65 73.54 74.31 1,965,105 +1.28(+1.75%)
Dec 20, 2022 72.56 73.52 72.16 73.02 2,520,333 -0.52(-0.70%)
Dec 19, 2022 73.68 74.63 73.12 73.54 2,508,735 +0.29(+0.40%)
Dec 16, 2022 73.75 74.77 72.69 73.25 4,443,922 -1.20(-1.61%)
Dec 15, 2022 73.70 74.60 73.00 74.44 3,931,664 -0.04(-0.05%)
Dec 14, 2022 74.60 76.22 74.07 74.48 4,684,767 -3.00(-3.87%)
Dec 13, 2022 78.44 78.74 76.38 77.48 3,504,527 +1.47(+1.94%)
Dec 12, 2022 74.80 76.24 74.34 76.00 3,039,193 +1.42(+1.90%)
Dec 09, 2022 75.20 75.97 74.34 74.58 2,679,884 -1.45(-1.91%)
Dec 08, 2022 74.47 76.45 73.89 76.03 3,406,816 +1.85(+2.49%)
Dec 07, 2022 75.33 76.71 73.93 74.18 4,066,560 -1.74(-2.29%)
Dec 06, 2022 76.74 77.14 75.43 75.92 3,967,450 -0.95(-1.23%)
Dec 05, 2022 78.26 79.17 76.46 76.87 4,181,687 -2.08(-2.63%)
Dec 02, 2022 77.87 79.44 77.41 78.95 2,954,303 +0.12(+0.15%)
Dec 01, 2022 77.95 79.09 77.40 78.83 3,678,440 +1.07(+1.37%)
Nov 30, 2022 76.66 78.08 75.94 77.76 6,798,725 +1.04(+1.35%)
Nov 29, 2022 74.95 77.06 74.80 76.72 4,467,380 +1.89(+2.52%)
Nov 28, 2022 73.99 75.25 73.98 74.84 4,449,211 +0.78(+1.06%)
Nov 25, 2022 74.98 75.93 73.93 74.05 2,570,933 -1.06(-1.41%)
Nov 23, 2022 72.92 75.11 72.74 75.11 6,878,772 +2.29(+3.14%)
Nov 22, 2022 70.38 72.89 69.28 72.82 19,291,580 +8.25(+12.78%)
Nov 21, 2022 65.12 65.19 63.23 64.57 4,411,782 -1.11(-1.69%)
Nov 18, 2022 64.90 65.80 64.54 65.68 3,583,352 +1.84(+2.88%)
Nov 17, 2022 62.19 63.89 61.44 63.84 3,674,449 +0.83(+1.32%)
Nov 16, 2022 65.74 65.74 63.00 63.01 4,909,302 -5.91(-8.57%)
Nov 15, 2022 69.40 70.63 68.33 68.92 2,498,119 +1.22(+1.80%)
Nov 14, 2022 67.62 68.90 67.58 67.70 2,711,593 -0.26(-0.39%)
Nov 11, 2022 65.77 68.77 65.58 67.96 2,633,240 +2.30(+3.50%)
Nov 10, 2022 64.35 66.83 63.98 65.67 2,910,934 +4.31(+7.03%)
Nov 09, 2022 61.88 63.02 61.29 61.35 2,345,594 -1.39(-2.21%)
Nov 08, 2022 63.17 64.43 61.78 62.74 2,103,583 +0.15(+0.23%)
Nov 07, 2022 62.82 63.31 61.43 62.59 2,170,289 +0.42(+0.67%)
Nov 04, 2022 62.27 63.40 60.92 62.17 2,311,230 +1.03(+1.68%)
Nov 03, 2022 59.60 61.67 59.28 61.14 2,856,272 +0.97(+1.61%)
Nov 02, 2022 62.58 63.11 60.14 60.18 3,536,105 -2.62(-4.17%)
Nov 01, 2022 63.33 63.79 62.09 62.79 3,431,181 +0.43(+0.69%)
Oct 31, 2022 61.95 63.19 61.34 62.37 4,759,497 +0.05(+0.09%)
Oct 28, 2022 60.06 62.40 59.92 62.31 2,571,884 +2.29(+3.81%)
Oct 27, 2022 60.56 60.79 59.38 60.02 2,688,592 -0.14(-0.23%)
Oct 26, 2022 60.10 61.51 59.41 60.16 2,567,497 +0.27(+0.46%)
Oct 25, 2022 58.56 59.99 58.41 59.89 2,854,167 +1.72(+2.96%)
Oct 24, 2022 58.55 59.24 57.59 58.16 3,086,358 +0.03(+0.05%)
Oct 21, 2022 57.03 58.55 56.39 58.14 2,554,613 +0.84(+1.46%)
Oct 20, 2022 58.14 59.62 56.99 57.30 2,084,940 -0.81(-1.40%)
Oct 19, 2022 58.61 59.60 57.58 58.11 4,260,362 -2.57(-4.24%)
Oct 18, 2022 61.34 62.63 60.05 60.68 2,545,130 +0.88(+1.48%)
Oct 17, 2022 58.89 60.54 58.67 59.79 3,056,576 +2.04(+3.54%)
Oct 14, 2022 59.53 59.89 57.48 57.75 1,923,906 -1.06(-1.80%)
Oct 13, 2022 56.33 59.26 55.41 58.81 2,998,782 +1.19(+2.07%)
Oct 12, 2022 58.17 58.48 57.48 57.62 1,823,040 -0.59(-1.02%)
Oct 11, 2022 57.86 59.62 57.69 58.21 2,636,358 +0.46(+0.81%)
Oct 10, 2022 59.00 59.09 56.90 57.74 2,222,681 -1.08(-1.84%)
Oct 07, 2022 59.74 59.97 58.51 58.83 2,060,498 -2.08(-3.41%)
Oct 06, 2022 61.76 61.99 60.81 60.91 1,944,601 -0.99(-1.61%)
Oct 05, 2022 60.33 62.52 60.33 61.90 3,211,552 +0.46(+0.74%)
Oct 04, 2022 59.38 61.65 59.38 61.44 2,729,080 +3.40(+5.86%)
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.