Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 57.70 58.01 57.06 57.99 1,431,577 -0.03(-0.05%)
Dec 29, 2022 56.65 58.29 56.51 58.02 1,113,933 +1.84(+3.28%)
Dec 28, 2022 56.67 57.12 56.08 56.17 1,083,816 -0.84(-1.47%)
Dec 27, 2022 57.25 57.40 56.61 57.01 714,249 +0.01(+0.02%)
Dec 23, 2022 57.00 57.08 56.32 57.00 837,212 +0.07(+0.12%)
Dec 22, 2022 57.36 57.37 56.41 56.94 1,825,750 -1.04(-1.80%)
Dec 21, 2022 57.97 58.38 57.37 57.98 1,931,871 +0.56(+0.98%)
Dec 20, 2022 56.33 57.68 56.15 57.42 2,014,096 +0.27(+0.47%)
Dec 19, 2022 58.41 58.64 56.74 57.15 1,817,811 -1.09(-1.87%)
Dec 16, 2022 58.76 59.41 57.64 58.24 3,853,169 -1.02(-1.73%)
Dec 15, 2022 61.39 61.40 58.91 59.26 3,290,761 -2.91(-4.67%)
Dec 14, 2022 62.27 63.27 61.59 62.17 1,501,855 -0.50(-0.80%)
Dec 13, 2022 63.59 64.68 62.16 62.67 2,417,271 -0.37(-0.58%)
Dec 12, 2022 61.99 63.07 61.95 63.04 1,586,377 +0.97(+1.56%)
Dec 09, 2022 61.71 63.31 61.57 62.07 3,530,715 +0.36(+0.58%)
Dec 08, 2022 61.49 61.94 60.96 61.72 1,777,574 +0.91(+1.49%)
Dec 07, 2022 60.52 61.13 60.16 60.81 2,335,352 -0.10(-0.16%)
Dec 06, 2022 62.20 62.23 60.57 60.90 2,155,650 -1.53(-2.44%)
Dec 05, 2022 63.04 63.97 62.00 62.43 1,838,268 -1.71(-2.66%)
Dec 02, 2022 64.19 65.02 63.71 64.14 1,768,292 -1.58(-2.41%)
Dec 01, 2022 65.03 66.14 63.65 65.72 3,212,450 +0.44(+0.68%)
Nov 30, 2022 62.62 65.79 62.28 65.28 7,831,327 -4.04(-5.82%)
Nov 29, 2022 70.50 70.80 69.22 69.31 1,939,167 -0.75(-1.07%)
Nov 28, 2022 71.72 71.76 69.76 70.07 1,728,519 -2.02(-2.80%)
Nov 25, 2022 72.05 72.60 71.69 72.09 503,573 +0.00(+0.00%)
Nov 23, 2022 71.32 72.55 71.21 72.09 965,315 +0.75(+1.06%)
Nov 22, 2022 70.26 71.46 69.88 71.33 1,069,865 +1.31(+1.88%)
Nov 21, 2022 70.86 70.97 69.82 70.02 1,155,901 -1.16(-1.63%)
Nov 18, 2022 70.86 71.48 70.45 71.18 1,582,393 +0.83(+1.18%)
Nov 17, 2022 69.01 70.41 68.42 70.35 963,119 +0.51(+0.73%)
Nov 16, 2022 71.10 71.10 69.79 69.84 844,355 -1.57(-2.20%)
Nov 15, 2022 71.70 72.38 70.90 71.41 907,798 +0.75(+1.07%)
Nov 14, 2022 70.62 71.65 70.13 70.66 1,196,557 -0.31(-0.44%)
Nov 11, 2022 69.93 71.49 69.17 70.97 1,456,421 +1.54(+2.21%)
Nov 10, 2022 68.21 69.61 67.71 69.43 1,583,518 +3.77(+5.73%)
Nov 09, 2022 66.50 66.73 65.44 65.66 1,462,503 -1.38(-2.06%)
Nov 08, 2022 67.19 68.09 66.66 67.05 1,052,444 +0.05(+0.07%)
Nov 07, 2022 66.21 67.33 65.88 67.00 1,192,927 +0.58(+0.87%)
Nov 04, 2022 66.65 68.55 65.49 66.42 1,344,640 +1.11(+1.70%)
Nov 03, 2022 65.39 65.84 64.54 65.31 808,611 -1.19(-1.79%)
Nov 02, 2022 68.17 68.86 66.35 66.49 1,239,080 -2.08(-3.03%)
Nov 01, 2022 67.53 68.88 67.18 68.57 1,495,838 +1.69(+2.53%)
Oct 31, 2022 66.48 67.34 65.89 66.88 1,859,005 -0.13(-0.19%)
Oct 28, 2022 65.38 67.05 65.36 67.01 1,604,006 +1.86(+2.86%)
Oct 27, 2022 65.91 66.60 64.91 65.14 2,476,782 +0.01(+0.01%)
Oct 26, 2022 64.45 66.39 64.17 65.13 1,898,041 -0.38(-0.57%)
Oct 25, 2022 64.07 65.60 63.67 65.51 1,442,871 +1.46(+2.28%)
Oct 24, 2022 63.62 64.25 63.09 64.05 1,386,707 +0.71(+1.13%)
Oct 21, 2022 60.45 63.55 60.10 63.34 1,763,896 +3.01(+4.99%)
Oct 20, 2022 60.41 61.49 59.98 60.33 1,663,951 +0.18(+0.31%)
Oct 19, 2022 60.15 61.13 59.80 60.14 1,326,721 -0.43(-0.72%)
Oct 18, 2022 62.45 62.84 60.01 60.58 2,002,226 -0.42(-0.68%)
Oct 17, 2022 61.50 62.05 60.63 60.99 2,269,015 +0.73(+1.22%)
Oct 14, 2022 62.30 62.40 60.13 60.26 2,503,518 -1.64(-2.65%)
Oct 13, 2022 58.93 62.12 58.47 61.90 2,224,293 +1.72(+2.86%)
Oct 12, 2022 60.27 61.21 59.89 60.18 1,243,461 +0.26(+0.43%)
Oct 11, 2022 61.69 61.79 59.65 59.92 1,774,448 -1.91(-3.09%)
Oct 10, 2022 64.06 64.27 61.43 61.83 2,616,432 -1.97(-3.09%)
Oct 07, 2022 63.72 63.99 62.97 63.80 1,360,512 -0.89(-1.37%)
Oct 06, 2022 64.16 64.82 63.68 64.69 2,657,908 +0.30(+0.46%)
Oct 05, 2022 63.32 64.78 63.17 64.39 1,517,886 +0.60(+0.95%)
Oct 04, 2022 62.69 63.93 62.59 63.79 2,181,431 +2.32(+3.77%)
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.