Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 70.22 71.53 69.73 70.26 1,148,408 -0.50(-0.71%)
Dec 29, 2022 69.47 71.06 69.07 70.76 1,377,816 +1.43(+2.07%)
Dec 28, 2022 71.30 71.91 69.01 69.33 1,882,116 -1.42(-2.01%)
Dec 27, 2022 69.82 71.56 69.62 70.75 1,515,761 +1.98(+2.88%)
Dec 23, 2022 69.79 70.38 68.29 68.77 1,147,497 -1.05(-1.51%)
Dec 22, 2022 70.61 71.65 69.26 69.82 1,083,374 -0.10(-0.14%)
Dec 21, 2022 67.67 70.25 67.43 69.92 1,609,803 +2.50(+3.70%)
Dec 20, 2022 65.93 67.51 65.74 67.43 1,794,899 -1.22(-1.78%)
Dec 19, 2022 68.98 69.40 68.05 68.64 1,358,779 -0.33(-0.48%)
Dec 16, 2022 68.97 69.70 67.98 68.97 9,862,795 +0.00(+0.00%)
Dec 15, 2022 71.16 72.47 68.72 68.97 2,305,419 -1.63(-2.30%)
Dec 14, 2022 68.82 71.20 68.53 70.60 2,290,347 +2.89(+4.27%)
Dec 13, 2022 69.28 70.44 67.22 67.71 1,755,562 +0.62(+0.92%)
Dec 12, 2022 67.80 68.14 65.70 67.09 1,611,945 -0.79(-1.17%)
Dec 09, 2022 68.89 69.74 67.75 67.88 1,210,742 -1.01(-1.46%)
Dec 08, 2022 69.23 70.56 68.52 68.89 1,924,373 +2.72(+4.11%)
Dec 07, 2022 64.22 67.24 64.16 66.17 1,869,036 +0.18(+0.28%)
Dec 06, 2022 66.74 67.12 65.08 65.98 2,055,214 -0.78(-1.17%)
Dec 05, 2022 68.97 70.04 66.14 66.77 2,541,771 -1.82(-2.65%)
Dec 02, 2022 65.37 69.46 65.22 68.59 2,173,684 +2.56(+3.88%)
Dec 01, 2022 66.66 67.12 65.14 66.02 1,833,437 -2.36(-3.44%)
Nov 30, 2022 67.88 69.20 66.46 68.38 3,512,613 +2.25(+3.40%)
Nov 29, 2022 66.96 68.58 65.79 66.13 2,544,957 +1.75(+2.72%)
Nov 28, 2022 62.72 66.03 62.72 64.38 1,655,526 +1.28(+2.03%)
Nov 25, 2022 62.98 64.27 62.97 63.10 1,034,695 -0.96(-1.50%)
Nov 23, 2022 64.42 65.40 63.66 64.06 1,251,278 +1.09(+1.73%)
Nov 22, 2022 61.58 63.25 60.81 62.97 1,207,925 -0.75(-1.18%)
Nov 21, 2022 63.51 64.48 62.42 63.72 1,550,333 -1.12(-1.72%)
Nov 18, 2022 66.34 66.36 63.77 64.84 2,637,806 -3.42(-5.01%)
Nov 17, 2022 69.89 72.09 66.78 68.26 4,693,202 -0.32(-0.46%)
Nov 16, 2022 71.88 72.07 68.04 68.58 3,727,411 -0.26(-0.38%)
Nov 15, 2022 66.99 69.89 66.67 68.84 3,245,285 +6.11(+9.75%)
Nov 14, 2022 63.46 64.31 62.01 62.72 1,384,577 +0.46(+0.74%)
Nov 11, 2022 62.10 62.99 61.45 62.26 1,617,605 +2.39(+4.00%)
Nov 10, 2022 59.71 60.86 59.46 59.87 1,985,488 +2.93(+5.15%)
Nov 09, 2022 58.42 58.83 56.73 56.94 1,745,492 -2.80(-4.68%)
Nov 08, 2022 58.68 60.60 57.33 59.73 1,403,971 -0.48(-0.80%)
Nov 07, 2022 61.33 62.16 59.36 60.22 1,657,179 +0.11(+0.18%)
Nov 04, 2022 61.08 61.77 59.06 60.11 3,660,840 +3.24(+5.70%)
Nov 03, 2022 55.13 57.82 55.09 56.87 1,564,787 -0.13(-0.24%)
Nov 02, 2022 57.41 58.62 56.72 57.00 2,849,446 -0.27(-0.47%)
Nov 01, 2022 57.06 57.84 55.78 57.27 3,032,674 +3.80(+7.10%)
Oct 31, 2022 52.89 54.40 52.61 53.48 1,939,930 +0.20(+0.38%)
Oct 28, 2022 52.03 53.39 51.78 53.27 2,533,733 -1.26(-2.31%)
Oct 27, 2022 55.08 56.35 54.01 54.53 1,964,749 -2.02(-3.57%)
Oct 26, 2022 55.14 57.64 55.02 56.55 4,234,815 +1.44(+2.62%)
Oct 25, 2022 55.74 57.16 54.88 55.11 2,979,949 +1.00(+1.85%)
Oct 24, 2022 53.46 55.03 51.04 54.11 6,143,098 -5.91(-9.85%)
Oct 21, 2022 58.37 60.33 58.15 60.02 3,942,501 -2.17(-3.49%)
Oct 20, 2022 61.90 64.67 60.60 62.20 3,624,297 -2.26(-3.51%)
Oct 19, 2022 66.11 66.81 64.27 64.46 1,336,903 -3.50(-5.15%)
Oct 18, 2022 69.88 70.34 67.15 67.95 1,281,098 -0.47(-0.69%)
Oct 17, 2022 66.96 69.89 66.96 68.43 1,531,142 +2.47(+3.75%)
Oct 14, 2022 67.99 68.48 65.21 65.96 1,492,426 -2.47(-3.61%)
Oct 13, 2022 65.67 69.08 65.17 68.43 1,234,822 -0.69(-1.00%)
Oct 12, 2022 69.50 70.74 68.77 69.12 1,210,614 -0.95(-1.36%)
Oct 11, 2022 70.83 71.15 68.82 70.07 1,719,060 -2.19(-3.03%)
Oct 10, 2022 74.29 74.41 72.10 72.26 1,151,607 -2.75(-3.67%)
Oct 07, 2022 75.61 76.15 74.40 75.01 897,724 -1.71(-2.23%)
Oct 06, 2022 77.02 78.36 76.63 76.72 1,178,436 -0.30(-0.39%)
Oct 05, 2022 77.06 78.63 76.23 77.02 819,326 +0.18(+0.24%)
Oct 04, 2022 75.10 78.02 74.69 76.84 1,321,652 +3.33(+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.