Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 81.05 83.32 80.35 83.02 15,506,647 +1.96(+2.41%)
Nov 29, 2022 80.82 81.17 80.06 81.06 6,512,026 +0.52(+0.65%)
Nov 28, 2022 82.16 83.37 80.42 80.54 9,790,239 -0.99(-1.22%)
Nov 25, 2022 80.38 81.68 80.12 81.53 4,273,143 +0.79(+0.98%)
Nov 23, 2022 80.40 81.23 80.35 80.74 4,952,131 +0.18(+0.22%)
Nov 22, 2022 80.01 81.43 79.91 80.56 7,783,340 +0.83(+1.04%)
Nov 21, 2022 79.17 80.50 79.06 79.73 6,715,930 +0.69(+0.87%)
Nov 18, 2022 79.05 79.45 78.44 79.04 7,698,247 +0.00(+0.00%)
Nov 17, 2022 78.03 79.24 77.95 79.04 6,091,301 +0.70(+0.89%)
Nov 16, 2022 78.15 78.87 78.02 78.34 6,644,384 -0.11(-0.14%)
Nov 15, 2022 78.58 79.06 77.49 78.45 7,532,422 +0.14(+0.18%)
Nov 14, 2022 77.18 79.53 76.78 78.31 8,109,289 +0.97(+1.26%)
Nov 11, 2022 76.95 77.49 75.68 77.34 12,075,012 -0.74(-0.94%)
Nov 10, 2022 78.92 79.21 77.09 78.07 9,940,430 +0.26(+0.34%)
Nov 09, 2022 77.98 78.97 77.68 77.81 10,914,111 +0.09(+0.11%)
Nov 08, 2022 76.18 79.21 75.69 77.72 9,885,700 +0.73(+0.95%)
Nov 07, 2022 75.20 77.09 75.15 77.00 9,509,360 +1.06(+1.39%)
Nov 04, 2022 74.80 76.86 74.09 75.94 9,630,986 +0.83(+1.11%)
Nov 03, 2022 73.08 75.21 72.93 75.11 8,739,855 +1.49(+2.03%)
Nov 02, 2022 73.90 75.62 73.55 73.61 10,352,599 -1.38(-1.84%)
Nov 01, 2022 73.97 75.19 73.40 74.99 11,164,364 +0.83(+1.12%)
Oct 31, 2022 73.78 75.02 73.28 74.16 15,524,245 -0.77(-1.02%)
Oct 28, 2022 70.29 75.24 69.94 74.93 29,269,556 +8.57(+12.92%)
Oct 27, 2022 66.97 67.35 66.30 66.35 9,391,246 -0.59(-0.88%)
Oct 26, 2022 66.16 67.49 66.05 66.94 9,275,056 +1.15(+1.75%)
Oct 25, 2022 65.07 65.89 64.73 65.79 7,100,286 +0.57(+0.87%)
Oct 24, 2022 64.38 65.57 64.36 65.22 7,546,805 +1.14(+1.78%)
Oct 21, 2022 62.55 64.22 62.49 64.08 8,267,834 +1.54(+2.46%)
Oct 20, 2022 62.53 62.89 62.10 62.53 6,754,320 -0.03(-0.05%)
Oct 19, 2022 63.19 63.30 62.24 62.56 7,467,761 -0.64(-1.02%)
Oct 18, 2022 62.89 63.40 62.80 63.21 7,196,411 +0.46(+0.74%)
Oct 17, 2022 63.18 63.26 62.33 62.74 6,134,498 +0.20(+0.32%)
Oct 14, 2022 62.98 63.33 62.40 62.54 8,349,708 -0.27(-0.44%)
Oct 13, 2022 60.93 63.28 60.59 62.82 8,136,164 +1.01(+1.64%)
Oct 12, 2022 62.24 62.73 61.73 61.81 6,777,363 -0.28(-0.46%)
Oct 11, 2022 60.97 62.42 60.95 62.09 7,568,116 +1.16(+1.91%)
Oct 10, 2022 61.03 61.29 60.60 60.93 4,578,256 +0.16(+0.26%)
Oct 07, 2022 61.10 61.53 60.46 60.77 7,112,979 -0.62(-1.02%)
Oct 06, 2022 61.33 61.78 61.07 61.39 5,948,264 -0.47(-0.76%)
Oct 05, 2022 61.17 62.35 60.85 61.86 6,138,529 +0.13(+0.21%)
Oct 04, 2022 60.58 61.78 60.12 61.73 12,659,622 +2.83(+4.80%)
Oct 03, 2022 58.98 59.14 58.08 58.91 8,562,989 +0.60(+1.02%)
Sep 30, 2022 59.70 60.10 58.23 58.31 9,304,665 -1.30(-2.19%)
Sep 29, 2022 60.33 60.70 59.08 59.61 8,919,967 -0.81(-1.35%)
Sep 28, 2022 59.55 60.84 59.27 60.43 8,006,199 +1.23(+2.08%)
Sep 27, 2022 59.01 60.04 58.87 59.20 7,539,076 +0.27(+0.47%)
Sep 26, 2022 59.08 59.49 58.76 58.92 6,497,327 -0.49(-0.83%)
Sep 23, 2022 60.01 60.29 58.89 59.42 8,044,571 -0.86(-1.43%)
Sep 22, 2022 59.88 60.79 59.48 60.28 6,466,134 +0.26(+0.43%)
Sep 21, 2022 61.04 61.93 59.98 60.02 9,284,390 -1.02(-1.67%)
Sep 20, 2022 61.83 61.89 60.39 61.04 7,361,757 -1.17(-1.88%)
Sep 19, 2022 61.77 62.25 61.06 62.21 6,518,171 +0.21(+0.34%)
Sep 16, 2022 61.51 62.32 61.26 62.01 12,448,099 +0.57(+0.92%)
Sep 15, 2022 61.91 62.10 61.17 61.44 7,499,414 -0.17(-0.28%)
Sep 14, 2022 60.88 61.87 60.88 61.61 9,641,429 +0.77(+1.26%)
Sep 13, 2022 62.99 62.99 60.68 60.84 12,624,530 -2.72(-4.28%)
Sep 12, 2022 63.96 64.38 63.07 63.56 20,091,346 +2.55(+4.18%)
Sep 09, 2022 60.73 61.47 60.65 61.01 6,951,639 +0.17(+0.28%)
Sep 08, 2022 61.13 61.36 60.46 60.84 8,857,645 +0.29(+0.48%)
Sep 07, 2022 59.51 60.71 59.40 60.55 10,299,892 +1.31(+2.21%)
Sep 06, 2022 59.61 59.66 58.69 59.24 7,890,738 -0.40(-0.67%)
Sep 02, 2022 60.79 61.02 59.23 59.65 7,208,771 -1.06(-1.74%)
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.