Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 60.43 61.11 60.43 61.00 736,709 +0.17(+0.28%)
Dec 29, 2022 59.97 61.27 59.71 60.83 763,445 +0.94(+1.57%)
Dec 28, 2022 60.67 60.77 59.46 59.89 995,958 -0.67(-1.10%)
Dec 27, 2022 60.54 60.90 59.80 60.55 635,019 +0.26(+0.42%)
Dec 23, 2022 59.91 60.32 59.44 60.30 828,699 +0.47(+0.79%)
Dec 22, 2022 58.82 59.90 58.24 59.82 3,047,646 +0.48(+0.81%)
Dec 21, 2022 59.27 59.79 58.98 59.34 1,196,846 +1.31(+2.26%)
Dec 20, 2022 58.09 58.57 57.79 58.03 1,595,472 +0.06(+0.11%)
Dec 19, 2022 58.27 58.96 57.45 57.96 966,471 -0.22(-0.38%)
Dec 16, 2022 57.49 58.43 57.33 58.18 3,444,962 +0.05(+0.09%)
Dec 15, 2022 58.55 58.94 57.82 58.13 2,208,422 -1.27(-2.14%)
Dec 14, 2022 59.87 60.43 58.86 59.39 1,766,592 -0.47(-0.79%)
Dec 13, 2022 61.77 62.20 59.17 59.87 2,003,070 -1.03(-1.69%)
Dec 12, 2022 59.60 61.28 58.99 60.90 1,505,701 +1.35(+2.26%)
Dec 09, 2022 58.52 60.05 58.52 59.55 1,183,916 +0.69(+1.17%)
Dec 08, 2022 59.51 59.51 58.47 58.87 1,331,344 -0.21(-0.35%)
Dec 07, 2022 58.80 59.60 58.25 59.07 1,909,278 -0.22(-0.37%)
Dec 06, 2022 59.87 60.38 58.79 59.29 2,042,994 -0.79(-1.31%)
Dec 05, 2022 62.38 62.58 59.24 60.08 3,216,746 -3.25(-5.13%)
Dec 02, 2022 63.94 64.25 63.14 63.33 1,196,450 -1.35(-2.08%)
Dec 01, 2022 65.40 65.86 63.85 64.67 1,688,089 -0.12(-0.18%)
Nov 30, 2022 63.80 64.86 62.14 64.79 1,924,486 +0.67(+1.04%)
Nov 29, 2022 63.45 64.27 63.25 64.12 874,456 +0.79(+1.24%)
Nov 28, 2022 64.06 64.39 63.04 63.34 1,185,928 -1.55(-2.39%)
Nov 25, 2022 65.05 65.20 64.57 64.89 309,435 +0.09(+0.14%)
Nov 23, 2022 65.05 65.27 64.45 64.80 714,638 -0.34(-0.53%)
Nov 22, 2022 64.51 65.24 64.48 65.14 1,023,330 +1.19(+1.86%)
Nov 21, 2022 63.75 64.12 63.10 63.95 990,652 +0.82(+1.30%)
Nov 18, 2022 64.64 64.64 61.78 63.13 1,875,635 -0.22(-0.34%)
Nov 17, 2022 63.62 63.81 62.92 63.35 958,562 -1.27(-1.97%)
Nov 16, 2022 66.00 66.41 64.23 64.62 750,780 -1.50(-2.27%)
Nov 15, 2022 66.38 67.21 65.34 66.12 1,175,477 +0.79(+1.22%)
Nov 14, 2022 66.14 67.11 65.32 65.32 1,270,626 -1.17(-1.75%)
Nov 11, 2022 67.69 68.19 65.95 66.49 2,423,360 -0.81(-1.21%)
Nov 10, 2022 65.55 67.50 65.07 67.30 1,803,331 +4.29(+6.81%)
Nov 09, 2022 63.80 64.52 62.95 63.01 1,996,704 -1.54(-2.39%)
Nov 08, 2022 63.51 65.39 63.51 64.56 2,773,316 +1.13(+1.78%)
Nov 07, 2022 62.16 63.43 61.57 63.43 1,806,675 +2.05(+3.34%)
Nov 04, 2022 60.55 61.58 60.15 61.38 1,299,497 +1.74(+2.92%)
Nov 03, 2022 60.43 60.43 59.28 59.63 2,915,418 -1.59(-2.60%)
Nov 02, 2022 63.16 61.18 61.22 2,103,372 -2.29(-3.61%)
Nov 01, 2022 64.48 64.55 63.36 63.52 3,414,299 -0.15(-0.24%)
Oct 31, 2022 64.12 64.48 63.63 63.67 3,916,863 -0.51(-0.80%)
Oct 28, 2022 63.45 64.24 62.89 64.19 2,407,522 +1.20(+1.91%)
Oct 27, 2022 63.20 63.91 62.61 62.98 1,557,937 +0.50(+0.80%)
Oct 26, 2022 62.80 63.60 62.46 62.49 1,318,108 -0.01(-0.01%)
Oct 25, 2022 60.26 63.07 60.26 62.50 1,766,207 +1.63(+2.67%)
Oct 24, 2022 59.59 60.95 59.36 60.87 2,452,532 +1.86(+3.15%)
Oct 21, 2022 58.41 60.73 57.90 59.01 3,217,445 +0.52(+0.90%)
Oct 20, 2022 60.96 61.84 58.18 58.49 3,588,063 -2.61(-4.27%)
Oct 19, 2022 65.03 65.19 60.97 61.10 4,314,058 -6.04(-9.00%)
Oct 18, 2022 68.11 68.81 66.34 67.14 2,128,124 +0.61(+0.91%)
Oct 17, 2022 66.68 67.14 65.66 66.53 1,326,181 +1.41(+2.16%)
Oct 14, 2022 65.89 67.87 64.72 65.12 1,787,879 -0.30(-0.46%)
Oct 13, 2022 61.80 65.98 61.50 65.42 1,338,637 +2.61(+4.16%)
Oct 12, 2022 62.75 63.96 62.17 62.81 1,224,298 -0.11(-0.17%)
Oct 11, 2022 63.87 64.24 62.42 62.92 1,457,441 -1.38(-2.15%)
Oct 10, 2022 65.87 66.28 63.94 64.30 914,297 -1.12(-1.71%)
Oct 07, 2022 66.48 66.48 64.75 65.42 1,554,792 -1.46(-2.19%)
Oct 06, 2022 67.83 68.40 66.69 66.89 1,466,845 -1.49(-2.18%)
Oct 05, 2022 68.06 68.71 67.81 68.38 1,090,533 -0.66(-0.95%)
Oct 04, 2022 67.11 69.04 67.11 69.04 1,567,928 +3.09(+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.