Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 79.41 81.37 78.46 80.90 483,195 +1.63(+2.06%)
Nov 29, 2022 79.94 80.84 79.26 79.26 295,140 -0.91(-1.14%)
Nov 28, 2022 80.67 81.42 79.37 80.18 376,182 -0.78(-0.96%)
Nov 25, 2022 81.70 82.33 80.85 80.96 200,321 -0.75(-0.92%)
Nov 23, 2022 80.32 81.76 79.35 81.70 444,067 +1.61(+2.01%)
Nov 22, 2022 79.75 80.47 77.83 80.09 346,060 +0.10(+0.12%)
Nov 21, 2022 78.25 81.25 78.25 79.99 561,393 +1.57(+2.01%)
Nov 18, 2022 80.42 81.29 78.15 78.42 569,628 -0.62(-0.79%)
Nov 17, 2022 80.49 80.94 77.96 79.04 524,136 -2.96(-3.61%)
Nov 16, 2022 82.70 83.25 81.26 82.00 450,366 -0.50(-0.60%)
Nov 15, 2022 85.19 86.38 82.21 82.50 635,253 -2.01(-2.38%)
Nov 14, 2022 84.44 85.70 83.90 84.51 864,261 -0.22(-0.26%)
Nov 11, 2022 80.04 85.86 79.59 84.74 1,170,856 +5.30(+6.67%)
Nov 10, 2022 77.15 79.55 75.42 79.44 751,044 +4.49(+5.98%)
Nov 09, 2022 72.77 75.06 72.75 74.95 676,047 +1.49(+2.03%)
Nov 08, 2022 73.28 74.50 71.77 73.46 626,908 +0.30(+0.41%)
Nov 07, 2022 72.05 73.57 71.08 73.17 744,664 +0.56(+0.77%)
Nov 04, 2022 72.63 73.90 71.28 72.61 824,401 +0.36(+0.49%)
Nov 03, 2022 69.83 74.41 69.06 72.25 941,308 +1.58(+2.23%)
Nov 02, 2022 71.15 70.52 70.68 971,617 -0.48(-0.68%)
Nov 01, 2022 70.20 71.30 69.37 71.16 911,000 +1.33(+1.90%)
Oct 31, 2022 69.69 71.18 69.20 69.83 606,612 +0.31(+0.44%)
Oct 28, 2022 68.19 70.26 67.97 69.52 558,370 +1.40(+2.06%)
Oct 27, 2022 68.49 69.70 67.92 68.12 393,842 +0.29(+0.43%)
Oct 26, 2022 68.99 69.78 67.71 67.83 456,362 -0.49(-0.72%)
Oct 25, 2022 67.15 69.40 66.69 68.32 344,127 +1.06(+1.57%)
Oct 24, 2022 67.29 68.02 66.01 67.26 506,674 -0.47(-0.70%)
Oct 21, 2022 67.50 68.50 66.59 67.73 846,789 +0.34(+0.50%)
Oct 20, 2022 69.01 70.18 66.93 67.40 449,253 -1.48(-2.15%)
Oct 19, 2022 69.08 70.38 68.04 68.88 610,793 -1.47(-2.09%)
Oct 18, 2022 70.76 71.80 69.45 70.35 456,831 +0.89(+1.29%)
Oct 17, 2022 66.67 69.72 66.67 69.45 510,863 +3.79(+5.77%)
Oct 14, 2022 70.42 70.85 65.49 65.67 678,493 -4.28(-6.12%)
Oct 13, 2022 69.30 71.51 67.71 69.95 912,535 +2.88(+4.30%)
Oct 12, 2022 66.21 67.68 64.85 67.06 613,203 +0.96(+1.45%)
Oct 11, 2022 67.56 68.53 65.48 66.10 656,103 -1.43(-2.12%)
Oct 10, 2022 66.72 67.83 65.22 67.53 603,913 +1.50(+2.27%)
Oct 07, 2022 68.27 68.58 64.17 66.03 1,008,517 -3.01(-4.36%)
Oct 06, 2022 71.87 72.21 68.72 69.04 607,032 -2.52(-3.52%)
Oct 05, 2022 71.82 72.63 71.01 71.56 805,068 -1.09(-1.50%)
Oct 04, 2022 71.72 73.08 71.43 72.65 841,558 +2.03(+2.87%)
Oct 03, 2022 67.57 71.26 65.97 70.62 665,572 +3.31(+4.91%)
Sep 30, 2022 68.27 70.95 67.24 67.31 665,125 -1.66(-2.41%)
Sep 29, 2022 71.47 71.51 67.99 68.97 615,597 -3.23(-4.47%)
Sep 28, 2022 73.02 73.55 71.85 72.20 758,446 -0.27(-0.37%)
Sep 27, 2022 73.16 73.34 71.81 72.47 461,228 -0.02(-0.03%)
Sep 26, 2022 72.09 74.07 71.47 72.49 941,941 +0.24(+0.33%)
Sep 23, 2022 71.15 73.48 70.74 72.25 909,315 +0.99(+1.39%)
Sep 22, 2022 73.30 73.63 70.50 71.26 520,036 -2.36(-3.20%)
Sep 21, 2022 73.14 76.09 72.50 73.62 569,526 +1.08(+1.48%)
Sep 20, 2022 72.11 72.75 69.86 72.54 941,272 -1.27(-1.72%)
Sep 19, 2022 74.93 76.25 73.69 73.81 491,213 -2.14(-2.82%)
Sep 16, 2022 76.44 76.81 74.23 75.95 705,292 -1.12(-1.45%)
Sep 15, 2022 77.67 79.25 76.42 77.07 450,652 -1.00(-1.28%)
Sep 14, 2022 79.05 79.43 76.80 78.07 576,240 -0.64(-0.82%)
Sep 13, 2022 79.27 80.16 77.56 78.71 516,235 -2.48(-3.06%)
Sep 12, 2022 81.91 82.38 80.48 81.19 350,997 -0.05(-0.06%)
Sep 09, 2022 81.71 81.92 81.09 81.24 443,781 +0.45(+0.56%)
Sep 08, 2022 79.01 80.96 78.57 80.79 423,877 +1.26(+1.58%)
Sep 07, 2022 76.78 79.56 76.78 79.53 436,766 +2.76(+3.59%)
Sep 06, 2022 76.21 77.31 74.99 76.77 521,767 +0.56(+0.73%)
Sep 02, 2022 78.19 78.19 75.44 76.21 528,608 -1.12(-1.45%)
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.