Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 69.29 71.28 68.91 71.23 2,514,531 +1.85(+2.67%)
Nov 29, 2022 69.92 70.25 69.36 69.38 1,022,277 -0.79(-1.13%)
Nov 28, 2022 70.93 70.93 70.01 70.17 1,285,305 -0.78(-1.10%)
Nov 25, 2022 70.72 70.95 70.56 70.95 271,686 +0.16(+0.22%)
Nov 23, 2022 70.71 71.15 70.29 70.79 582,754 +0.32(+0.46%)
Nov 22, 2022 69.21 70.66 69.08 70.47 1,089,470 +1.73(+2.51%)
Nov 21, 2022 68.35 69.11 68.30 68.74 821,817 +0.66(+0.97%)
Nov 18, 2022 68.17 68.52 67.58 68.08 1,037,699 +0.88(+1.31%)
Nov 17, 2022 67.06 67.41 66.64 67.20 537,999 -0.65(-0.96%)
Nov 16, 2022 67.72 68.48 67.50 67.86 762,705 +0.30(+0.45%)
Nov 15, 2022 67.99 68.51 66.83 67.55 914,769 +0.36(+0.54%)
Nov 14, 2022 68.01 68.44 67.18 67.19 1,034,970 -0.74(-1.09%)
Nov 11, 2022 68.28 68.43 67.26 67.93 1,196,181 -0.20(-0.29%)
Nov 10, 2022 66.52 68.27 66.03 68.13 1,273,400 +3.32(+5.12%)
Nov 09, 2022 65.32 65.63 64.56 64.81 887,035 -0.54(-0.82%)
Nov 08, 2022 65.75 65.89 64.94 65.35 664,206 -0.10(-0.15%)
Nov 07, 2022 65.82 65.82 65.06 65.45 627,460 -0.06(-0.09%)
Nov 04, 2022 65.17 65.74 64.34 65.50 727,926 +0.97(+1.50%)
Nov 03, 2022 64.20 64.79 63.88 64.54 648,854 -0.27(-0.42%)
Nov 02, 2022 65.75 64.79 64.81 894,720 -0.98(-1.48%)
Nov 01, 2022 66.72 67.10 65.51 65.79 740,792 -0.55(-0.82%)
Oct 31, 2022 65.99 67.03 65.99 66.33 1,368,814 -0.17(-0.25%)
Oct 28, 2022 65.15 66.72 65.15 66.50 984,452 +1.54(+2.37%)
Oct 27, 2022 65.13 65.57 64.82 64.96 781,456 -0.04(-0.06%)
Oct 26, 2022 65.37 66.04 64.87 65.00 905,257 -0.19(-0.28%)
Oct 25, 2022 63.10 65.21 62.81 65.18 1,308,947 +2.29(+3.65%)
Oct 24, 2022 62.79 63.25 62.19 62.89 926,247 +0.56(+0.89%)
Oct 21, 2022 61.91 62.52 61.48 62.33 787,783 +0.52(+0.84%)
Oct 20, 2022 62.66 62.76 61.68 61.82 956,392 -0.87(-1.39%)
Oct 19, 2022 64.07 64.15 62.48 62.69 1,118,258 -1.44(-2.25%)
Oct 18, 2022 64.51 64.72 63.69 64.13 1,179,734 +0.32(+0.50%)
Oct 17, 2022 62.98 63.91 62.87 63.81 1,079,500 +1.48(+2.38%)
Oct 14, 2022 64.54 64.69 62.29 62.32 920,699 -1.50(-2.35%)
Oct 13, 2022 61.66 64.04 61.64 63.83 842,149 +0.95(+1.50%)
Oct 12, 2022 63.43 63.58 62.88 62.88 966,837 -0.19(-0.29%)
Oct 11, 2022 63.50 63.88 62.80 63.07 1,000,484 -0.34(-0.54%)
Oct 10, 2022 63.72 63.82 62.89 63.41 707,023 -0.13(-0.20%)
Oct 07, 2022 64.20 64.36 63.19 63.53 1,071,438 -1.04(-1.62%)
Oct 06, 2022 65.80 65.98 64.50 64.58 773,139 -1.16(-1.77%)
Oct 05, 2022 66.15 66.44 65.20 65.74 995,235 -1.09(-1.63%)
Oct 04, 2022 66.94 67.42 66.16 66.83 1,076,174 +0.22(+0.34%)
Oct 03, 2022 65.38 66.64 65.18 66.61 1,012,334 +1.67(+2.57%)
Sep 30, 2022 65.94 65.94 64.94 64.94 997,446 -0.81(-1.23%)
Sep 29, 2022 66.45 66.51 65.41 65.75 742,714 -0.68(-1.03%)
Sep 28, 2022 66.31 66.68 65.73 66.43 1,301,039 +0.59(+0.89%)
Sep 27, 2022 67.81 67.94 65.77 65.85 821,580 -1.32(-1.96%)
Sep 26, 2022 66.82 67.51 66.51 67.16 816,147 +0.28(+0.42%)
Sep 23, 2022 67.71 67.83 66.15 66.88 978,646 -1.24(-1.82%)
Sep 22, 2022 68.99 69.04 68.11 68.12 891,650 -0.95(-1.37%)
Sep 21, 2022 69.55 70.43 69.07 69.07 727,488 -0.20(-0.30%)
Sep 20, 2022 69.08 69.61 68.76 69.27 1,229,397 -0.21(-0.31%)
Sep 19, 2022 68.52 69.49 68.40 69.48 871,996 +0.65(+0.95%)
Sep 16, 2022 68.77 69.34 68.31 68.83 1,962,578 +0.22(+0.33%)
Sep 15, 2022 70.13 70.13 68.59 68.61 1,182,239 -1.67(-2.37%)
Sep 14, 2022 69.91 70.82 69.30 70.27 1,795,689 +0.78(+1.12%)
Sep 13, 2022 70.94 71.32 69.39 69.49 1,165,196 -2.19(-3.06%)
Sep 12, 2022 71.89 72.20 71.28 71.69 1,443,449 +0.01(+0.01%)
Sep 09, 2022 71.55 72.14 71.19 71.68 915,359 +0.69(+0.98%)
Sep 08, 2022 70.49 71.09 69.90 70.99 1,681,003 +0.02(+0.03%)
Sep 07, 2022 69.53 71.06 69.51 70.97 1,523,383 +1.68(+2.42%)
Sep 06, 2022 70.14 70.45 69.05 69.29 1,397,489 -0.60(-0.85%)
Sep 02, 2022 71.07 71.79 69.70 69.88 1,276,021 -0.66(-0.94%)
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.