Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 61.13 61.81 61.13 61.70 728,351 +0.18(+0.29%)
Dec 29, 2022 60.66 61.98 60.40 61.52 754,783 +0.95(+1.57%)
Dec 28, 2022 61.37 61.46 60.14 60.57 984,659 -0.67(-1.10%)
Dec 27, 2022 61.24 61.60 60.49 61.25 627,815 +0.26(+0.42%)
Dec 23, 2022 60.60 61.01 60.12 60.99 819,297 +0.48(+0.79%)
Dec 22, 2022 59.49 60.59 58.91 60.51 3,013,071 +0.49(+0.82%)
Dec 21, 2022 59.95 60.47 59.66 60.02 1,183,268 +1.33(+2.26%)
Dec 20, 2022 58.76 59.24 58.45 58.69 1,577,372 +0.06(+0.11%)
Dec 19, 2022 58.94 59.63 58.11 58.63 955,506 -0.22(-0.38%)
Dec 16, 2022 58.15 59.10 57.99 58.85 3,405,880 +0.06(+0.09%)
Dec 15, 2022 59.22 59.61 58.49 58.79 2,183,368 -1.28(-2.14%)
Dec 14, 2022 60.56 61.12 59.53 60.08 1,746,551 -0.48(-0.79%)
Dec 13, 2022 62.48 62.91 59.85 60.56 1,980,346 -1.04(-1.69%)
Dec 12, 2022 60.28 61.99 59.67 61.60 1,488,619 +1.36(+2.26%)
Dec 09, 2022 59.19 60.74 59.19 60.24 1,170,484 +0.69(+1.17%)
Dec 08, 2022 60.19 60.19 59.14 59.54 1,316,240 -0.21(-0.35%)
Dec 07, 2022 59.48 60.28 58.92 59.75 1,887,617 -0.22(-0.37%)
Dec 06, 2022 60.56 61.08 59.47 59.97 2,019,816 -0.79(-1.31%)
Dec 05, 2022 63.10 63.30 59.92 60.77 3,180,253 -3.29(-5.13%)
Dec 02, 2022 64.68 64.99 63.86 64.05 1,182,876 -1.36(-2.08%)
Dec 01, 2022 66.16 66.61 64.58 65.42 1,668,938 -0.12(-0.18%)
Nov 30, 2022 64.53 65.61 62.85 65.53 1,902,653 +0.68(+1.04%)
Nov 29, 2022 64.17 65.00 63.97 64.86 864,536 +0.79(+1.24%)
Nov 28, 2022 64.79 65.13 63.76 64.06 1,172,474 -1.57(-2.39%)
Nov 25, 2022 65.80 65.95 65.31 65.63 305,924 +0.09(+0.14%)
Nov 23, 2022 65.80 66.02 65.19 65.54 706,530 -0.35(-0.53%)
Nov 22, 2022 65.25 65.99 65.22 65.89 1,011,721 +1.21(+1.86%)
Nov 21, 2022 64.48 64.86 63.83 64.68 979,413 +0.83(+1.30%)
Nov 18, 2022 65.38 65.38 62.49 63.85 1,854,356 -0.22(-0.34%)
Nov 17, 2022 64.35 64.54 63.64 64.07 947,688 -1.29(-1.97%)
Nov 16, 2022 66.76 67.17 64.97 65.36 742,262 -1.52(-2.27%)
Nov 15, 2022 67.14 67.98 66.09 66.88 1,162,142 +0.80(+1.22%)
Nov 14, 2022 66.90 67.88 66.07 66.07 1,256,211 -1.18(-1.75%)
Nov 11, 2022 68.47 68.97 66.70 67.25 2,395,867 -0.82(-1.21%)
Nov 10, 2022 66.30 68.28 65.82 68.07 1,782,873 +4.34(+6.81%)
Nov 09, 2022 64.53 65.26 63.67 63.73 1,974,051 -1.56(-2.39%)
Nov 08, 2022 64.24 66.14 64.24 65.30 2,741,854 +1.14(+1.78%)
Nov 07, 2022 62.88 64.15 62.27 64.15 1,786,179 +2.07(+3.34%)
Nov 04, 2022 61.24 62.29 60.84 62.08 1,284,754 +1.76(+2.92%)
Nov 03, 2022 61.12 61.12 59.96 60.32 2,882,344 -1.61(-2.60%)
Nov 02, 2022 63.88 61.88 61.93 2,079,510 -2.32(-3.61%)
Nov 01, 2022 65.22 65.29 64.09 64.25 3,375,564 -0.16(-0.24%)
Oct 31, 2022 64.86 65.22 64.36 64.40 3,872,427 -0.52(-0.80%)
Oct 28, 2022 64.17 64.98 63.62 64.92 2,380,209 +1.21(+1.91%)
Oct 27, 2022 63.93 64.65 63.32 63.71 1,540,263 +0.50(+0.79%)
Oct 26, 2022 63.52 64.33 63.18 63.20 1,303,154 -0.01(-0.01%)
Oct 25, 2022 60.95 63.79 60.95 63.21 1,746,170 +1.64(+2.67%)
Oct 24, 2022 60.27 61.65 60.04 61.57 2,424,708 +1.88(+3.15%)
Oct 21, 2022 59.08 61.42 58.56 59.69 3,180,944 +0.53(+0.90%)
Oct 20, 2022 61.66 62.55 58.85 59.16 3,547,357 -2.64(-4.27%)
Oct 19, 2022 65.77 65.94 61.67 61.80 4,265,116 -6.11(-9.00%)
Oct 18, 2022 68.89 69.60 67.10 67.91 2,103,981 +0.61(+0.91%)
Oct 17, 2022 67.44 67.91 66.41 67.30 1,311,135 +1.42(+2.16%)
Oct 14, 2022 66.65 68.65 65.46 65.87 1,767,596 -0.30(-0.46%)
Oct 13, 2022 62.51 66.74 62.21 66.17 1,323,451 +2.64(+4.16%)
Oct 12, 2022 63.47 64.69 62.88 63.53 1,210,409 -0.11(-0.17%)
Oct 11, 2022 64.60 64.98 63.14 63.64 1,440,907 -1.40(-2.15%)
Oct 10, 2022 66.62 67.04 64.68 65.04 903,925 -1.13(-1.71%)
Oct 07, 2022 67.24 67.24 65.49 66.17 1,537,153 -1.48(-2.19%)
Oct 06, 2022 68.60 69.19 67.45 67.65 1,450,204 -1.51(-2.18%)
Oct 05, 2022 68.84 69.50 68.59 69.16 1,078,161 -0.67(-0.95%)
Oct 04, 2022 67.88 69.83 67.88 69.83 1,550,140 +3.12(+4.68%)
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.