Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 74.96 76.29 74.80 75.49 796,484 +1.11(+1.49%)
Dec 07, 2022 73.81 74.98 72.25 74.38 1,084,775 +0.50(+0.68%)
Dec 06, 2022 75.51 75.51 73.15 73.88 735,502 -1.91(-2.52%)
Dec 05, 2022 77.64 77.72 75.50 75.79 799,880 -2.98(-3.78%)
Dec 02, 2022 78.68 79.31 77.83 78.77 752,997 -0.96(-1.20%)
Dec 01, 2022 79.82 80.50 79.00 79.73 1,190,556 +0.60(+0.76%)
Nov 30, 2022 75.00 79.13 74.70 79.13 1,428,904 +4.06(+5.41%)
Nov 29, 2022 75.50 75.88 74.91 75.07 595,141 -0.27(-0.36%)
Nov 28, 2022 75.28 76.35 75.03 75.34 787,606 -0.58(-0.76%)
Nov 25, 2022 74.91 76.36 74.91 75.92 368,010 +0.57(+0.76%)
Nov 23, 2022 74.08 75.65 74.08 75.35 608,013 +1.18(+1.59%)
Nov 22, 2022 73.22 74.22 72.16 74.17 548,677 +1.12(+1.53%)
Nov 21, 2022 73.59 74.53 73.05 73.05 567,185 -0.98(-1.32%)
Nov 18, 2022 74.23 74.63 73.20 74.03 608,902 +0.90(+1.23%)
Nov 17, 2022 72.59 73.46 71.97 73.13 511,540 -0.82(-1.11%)
Nov 16, 2022 73.91 75.03 73.81 73.95 642,336 -1.00(-1.33%)
Nov 15, 2022 75.44 76.42 74.55 74.95 967,923 +1.06(+1.43%)
Nov 14, 2022 73.09 75.19 72.91 73.89 833,710 -0.10(-0.14%)
Nov 11, 2022 72.79 74.50 72.47 73.99 1,250,618 +2.23(+3.11%)
Nov 10, 2022 72.45 73.65 71.10 71.76 1,047,821 +2.95(+4.29%)
Nov 09, 2022 69.65 70.05 68.51 68.81 879,032 -1.36(-1.94%)
Nov 08, 2022 69.15 70.63 68.00 70.17 1,703,014 +1.48(+2.15%)
Nov 07, 2022 67.42 69.01 66.47 68.69 2,226,210 +1.16(+1.72%)
Nov 04, 2022 70.33 70.65 64.65 67.53 3,437,587 -5.12(-7.05%)
Nov 03, 2022 72.92 74.24 72.52 72.65 1,082,610 -1.02(-1.38%)
Nov 02, 2022 79.04 79.04 73.62 73.67 1,302,643 -5.58(-7.04%)
Nov 01, 2022 81.19 82.00 79.07 79.25 813,757 -1.15(-1.43%)
Oct 31, 2022 80.54 81.69 80.22 80.40 822,435 -0.73(-0.90%)
Oct 28, 2022 79.68 81.13 79.01 81.13 862,521 +1.25(+1.56%)
Oct 27, 2022 79.67 80.64 79.27 79.88 917,039 +0.66(+0.83%)
Oct 26, 2022 78.79 81.03 78.07 79.22 645,650 -0.43(-0.54%)
Oct 25, 2022 77.40 79.84 77.40 79.65 859,233 +2.47(+3.20%)
Oct 24, 2022 77.11 77.76 76.18 77.18 493,110 +0.42(+0.55%)
Oct 21, 2022 75.30 76.80 74.09 76.76 588,873 +0.89(+1.17%)
Oct 20, 2022 75.09 76.80 75.09 75.87 581,694 +0.69(+0.92%)
Oct 19, 2022 75.56 75.96 74.81 75.18 609,276 -0.81(-1.07%)
Oct 18, 2022 76.07 76.58 74.99 75.99 819,488 +1.38(+1.85%)
Oct 17, 2022 73.02 74.80 73.02 74.61 628,673 +2.84(+3.96%)
Oct 14, 2022 74.35 74.51 71.69 71.77 611,024 -1.72(-2.34%)
Oct 13, 2022 71.96 74.29 70.91 73.49 802,420 -0.26(-0.35%)
Oct 12, 2022 73.75 74.44 73.26 73.75 623,660 +0.24(+0.33%)
Oct 11, 2022 74.66 74.66 73.01 73.51 849,705 -1.17(-1.57%)
Oct 10, 2022 76.40 76.51 73.87 74.68 920,638 -1.23(-1.62%)
Oct 07, 2022 76.08 76.42 75.33 75.91 601,254 -1.36(-1.76%)
Oct 06, 2022 77.23 78.22 76.96 77.27 706,621 +0.04(+0.05%)
Oct 05, 2022 75.08 77.68 74.67 77.23 1,001,982 +1.37(+1.81%)
Oct 04, 2022 73.74 75.86 73.43 75.86 794,733 +3.55(+4.91%)
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.