Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 70.59 71.91 70.10 70.63 1,142,369 -0.51(-0.71%)
Dec 29, 2022 69.83 71.44 69.43 71.14 1,370,570 +1.44(+2.07%)
Dec 28, 2022 71.68 72.29 69.38 69.70 1,872,218 -1.43(-2.01%)
Dec 27, 2022 70.19 71.93 69.99 71.13 1,507,790 +1.99(+2.88%)
Dec 23, 2022 70.15 70.75 68.65 69.13 1,141,463 -1.06(-1.51%)
Dec 22, 2022 70.98 72.03 69.63 70.19 1,077,676 -0.10(-0.14%)
Dec 21, 2022 68.02 70.62 67.79 70.29 1,601,337 +2.51(+3.70%)
Dec 20, 2022 66.27 67.87 66.09 67.78 1,785,460 -1.23(-1.78%)
Dec 19, 2022 69.35 69.77 68.41 69.01 1,351,633 -0.33(-0.48%)
Dec 16, 2022 69.34 70.07 68.34 69.34 9,810,927 +0.00(+0.00%)
Dec 15, 2022 71.54 72.85 69.08 69.34 2,293,295 -1.63(-2.30%)
Dec 14, 2022 69.18 71.57 68.89 70.97 2,278,303 +2.91(+4.27%)
Dec 13, 2022 69.65 70.82 67.58 68.06 1,746,329 +0.62(+0.92%)
Dec 12, 2022 68.16 68.50 66.05 67.44 1,603,468 -0.80(-1.17%)
Dec 09, 2022 69.25 70.10 68.11 68.24 1,204,375 -1.01(-1.46%)
Dec 08, 2022 69.60 70.93 68.88 69.25 1,914,253 +2.73(+4.11%)
Dec 07, 2022 64.56 67.60 64.49 66.52 1,859,207 +0.18(+0.28%)
Dec 06, 2022 67.09 67.47 65.43 66.33 2,044,406 -0.79(-1.17%)
Dec 05, 2022 69.34 70.41 66.49 67.12 2,528,404 -1.83(-2.65%)
Dec 02, 2022 65.72 69.82 65.57 68.95 2,162,253 +2.58(+3.88%)
Dec 01, 2022 67.01 67.47 65.49 66.37 1,823,795 -2.37(-3.44%)
Nov 30, 2022 68.24 69.57 66.81 68.74 3,494,140 +2.26(+3.40%)
Nov 29, 2022 67.31 68.94 66.14 66.48 2,531,573 +1.76(+2.72%)
Nov 28, 2022 63.05 66.38 63.05 64.72 1,646,820 +1.29(+2.03%)
Nov 25, 2022 63.32 64.61 63.31 63.43 1,029,253 -0.97(-1.50%)
Nov 23, 2022 64.76 65.74 63.99 64.40 1,244,698 +1.09(+1.73%)
Nov 22, 2022 61.91 63.59 61.13 63.31 1,201,572 -0.75(-1.18%)
Nov 21, 2022 63.85 64.83 62.75 64.06 1,542,180 -1.12(-1.72%)
Nov 18, 2022 66.69 66.71 64.11 65.18 2,623,934 -3.44(-5.01%)
Nov 17, 2022 70.26 72.47 67.14 68.62 4,668,521 -0.32(-0.46%)
Nov 16, 2022 72.26 72.45 68.40 68.94 3,707,809 -0.26(-0.38%)
Nov 15, 2022 67.35 70.26 67.02 69.20 3,228,218 +6.15(+9.75%)
Nov 14, 2022 63.79 64.65 62.34 63.06 1,377,296 +0.46(+0.74%)
Nov 11, 2022 62.43 63.33 61.77 62.59 1,609,098 +2.41(+4.00%)
Nov 10, 2022 60.02 61.18 59.77 60.19 1,975,046 +2.95(+5.15%)
Nov 09, 2022 58.73 59.14 57.03 57.24 1,736,312 -2.81(-4.68%)
Nov 08, 2022 58.99 60.92 57.63 60.05 1,396,587 -0.48(-0.80%)
Nov 07, 2022 61.65 62.49 59.67 60.53 1,648,464 +0.11(+0.18%)
Nov 04, 2022 61.40 62.10 59.37 60.43 3,641,588 +3.26(+5.70%)
Nov 03, 2022 55.42 58.13 55.38 57.17 1,556,558 -0.14(-0.24%)
Nov 02, 2022 57.71 58.93 57.02 57.31 2,834,460 -0.27(-0.47%)
Nov 01, 2022 57.36 58.15 56.08 57.58 3,016,725 +3.82(+7.10%)
Oct 31, 2022 53.17 54.69 52.89 53.76 1,929,728 +0.20(+0.38%)
Oct 28, 2022 52.31 53.68 52.06 53.56 2,520,408 -1.27(-2.31%)
Oct 27, 2022 55.37 56.65 54.30 54.82 1,954,416 -2.03(-3.57%)
Oct 26, 2022 55.43 57.94 55.31 56.85 4,212,544 +1.45(+2.62%)
Oct 25, 2022 56.04 57.46 55.17 55.40 2,964,277 +1.01(+1.85%)
Oct 24, 2022 53.74 55.32 51.31 54.40 6,110,792 -5.94(-9.85%)
Oct 21, 2022 58.68 60.65 58.46 60.34 3,921,767 -2.18(-3.49%)
Oct 20, 2022 62.23 65.01 60.92 62.52 3,605,237 -2.27(-3.51%)
Oct 19, 2022 66.46 67.16 64.61 64.80 1,329,872 -3.52(-5.15%)
Oct 18, 2022 70.25 70.72 67.50 68.31 1,274,360 -0.47(-0.69%)
Oct 17, 2022 67.31 70.26 67.31 68.79 1,523,090 +2.48(+3.75%)
Oct 14, 2022 68.35 68.85 65.55 66.30 1,484,578 -2.48(-3.61%)
Oct 13, 2022 66.01 69.45 65.51 68.79 1,228,328 -0.70(-1.00%)
Oct 12, 2022 69.87 71.12 69.14 69.48 1,204,248 -0.96(-1.36%)
Oct 11, 2022 71.20 71.52 69.18 70.44 1,710,019 -2.20(-3.03%)
Oct 10, 2022 74.68 74.80 72.48 72.64 1,145,551 -2.76(-3.67%)
Oct 07, 2022 76.01 76.55 74.79 75.41 893,003 -1.72(-2.23%)
Oct 06, 2022 77.43 78.77 77.03 77.13 1,172,238 -0.30(-0.39%)
Oct 05, 2022 77.47 79.04 76.64 77.43 815,017 +0.18(+0.24%)
Oct 04, 2022 75.50 78.43 75.09 77.25 1,314,702 +3.34(+4.53%)
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.