Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 62.00 62.34 60.71 62.30 3,829,892 +0.29(+0.47%)
Nov 29, 2022 61.17 62.17 60.72 62.01 4,303,096 +0.86(+1.40%)
Nov 28, 2022 61.47 62.24 60.46 61.15 4,818,383 -1.68(-2.67%)
Nov 25, 2022 62.78 63.34 62.73 62.83 2,153,494 +0.18(+0.28%)
Nov 23, 2022 62.64 62.84 62.26 62.66 2,390,563 -0.17(-0.27%)
Nov 22, 2022 62.65 63.34 62.32 62.82 5,625,015 +0.53(+0.85%)
Nov 21, 2022 61.25 62.33 60.70 62.29 4,386,299 +1.15(+1.88%)
Nov 18, 2022 61.59 61.73 60.03 61.14 3,888,022 +0.12(+0.20%)
Nov 17, 2022 59.88 61.11 59.88 61.02 3,415,440 +0.80(+1.33%)
Nov 16, 2022 60.17 61.01 59.81 60.22 4,144,502 +0.18(+0.30%)
Nov 15, 2022 61.30 61.55 59.69 60.04 4,095,484 -0.46(-0.76%)
Nov 14, 2022 63.08 64.16 60.40 60.50 5,928,493 -2.41(-3.83%)
Nov 11, 2022 62.11 63.01 61.20 62.91 5,137,537 +0.89(+1.43%)
Nov 10, 2022 61.23 62.41 60.93 62.02 4,372,199 +2.19(+3.67%)
Nov 09, 2022 61.14 61.69 59.37 59.83 5,528,394 -3.38(-5.34%)
Nov 08, 2022 62.81 64.08 62.59 63.21 2,253,913 +0.44(+0.70%)
Nov 07, 2022 62.97 63.47 61.62 62.77 4,640,522 -0.04(-0.06%)
Nov 04, 2022 62.87 63.47 61.95 62.80 2,401,134 +0.69(+1.11%)
Nov 03, 2022 62.45 62.58 61.80 62.11 2,019,293 -0.82(-1.30%)
Nov 02, 2022 63.22 62.89 62.94 1,808,895 -0.52(-0.82%)
Nov 01, 2022 64.25 64.46 63.29 63.46 1,698,339 -0.33(-0.51%)
Oct 31, 2022 64.05 64.42 63.54 63.78 2,466,755 -0.27(-0.42%)
Oct 28, 2022 63.13 64.27 63.00 64.06 1,808,383 +1.17(+1.86%)
Oct 27, 2022 63.54 64.00 62.69 62.89 2,281,757 -0.40(-0.63%)
Oct 26, 2022 62.90 63.86 62.85 63.29 2,111,233 +0.74(+1.18%)
Oct 25, 2022 60.77 62.87 60.71 62.55 4,123,415 +1.78(+2.93%)
Oct 24, 2022 61.13 61.76 60.46 60.77 4,225,076 +0.00(+0.00%)
Oct 21, 2022 60.15 60.93 59.87 60.77 2,473,789 +0.49(+0.81%)
Oct 20, 2022 60.88 61.60 60.16 60.29 2,049,711 -0.39(-0.65%)
Oct 19, 2022 61.45 61.78 60.32 60.68 2,371,287 -0.63(-1.04%)
Oct 18, 2022 62.20 62.33 60.93 61.31 2,214,361 -0.10(-0.17%)
Oct 17, 2022 61.46 62.01 61.16 61.41 2,808,360 +0.91(+1.50%)
Oct 14, 2022 61.46 62.27 60.22 60.51 2,514,693 -0.57(-0.93%)
Oct 13, 2022 59.03 61.47 58.74 61.08 2,980,441 +1.56(+2.62%)
Oct 12, 2022 59.92 60.21 59.43 59.52 2,354,984 -0.16(-0.27%)
Oct 11, 2022 59.75 60.60 59.19 59.68 2,684,666 -0.14(-0.23%)
Oct 10, 2022 59.92 60.52 59.59 59.82 2,182,258 +0.20(+0.33%)
Oct 07, 2022 60.80 60.85 59.20 59.62 2,964,422 -1.52(-2.49%)
Oct 06, 2022 61.66 61.84 60.76 61.14 3,007,877 -1.05(-1.68%)
Oct 05, 2022 62.66 62.80 61.50 62.19 2,834,672 -0.77(-1.22%)
Oct 04, 2022 62.60 63.72 62.52 62.95 3,975,811 +0.69(+1.11%)
Oct 03, 2022 61.95 62.29 61.14 62.26 3,695,698 +0.74(+1.20%)
Sep 30, 2022 62.37 62.81 61.45 61.53 2,673,504 -0.86(-1.38%)
Sep 29, 2022 63.45 63.51 61.80 62.38 2,685,450 -1.62(-2.54%)
Sep 28, 2022 64.06 64.29 63.13 64.01 3,035,759 +0.03(+0.04%)
Sep 27, 2022 64.76 65.39 63.42 63.98 2,149,731 -0.36(-0.57%)
Sep 26, 2022 65.15 65.20 64.01 64.34 1,665,807 -0.92(-1.42%)
Sep 23, 2022 65.56 65.84 64.38 65.27 2,023,534 -1.00(-1.51%)
Sep 22, 2022 66.83 66.88 66.04 66.27 1,722,171 -0.29(-0.43%)
Sep 21, 2022 67.54 67.97 66.54 66.56 1,579,051 -0.48(-0.71%)
Sep 20, 2022 67.19 67.39 66.45 67.03 1,625,945 -0.57(-0.84%)
Sep 19, 2022 67.05 67.68 66.95 67.60 1,392,140 +0.40(+0.60%)
Sep 16, 2022 67.06 67.45 66.64 67.20 3,206,498 -0.08(-0.12%)
Sep 15, 2022 67.44 68.40 67.01 67.28 2,159,122 -0.18(-0.26%)
Sep 14, 2022 68.27 68.40 66.89 67.46 2,380,180 -0.88(-1.28%)
Sep 13, 2022 68.86 69.43 68.17 68.34 2,339,655 -2.17(-3.08%)
Sep 12, 2022 70.78 71.14 70.42 70.51 2,716,029 -0.01(-0.01%)
Sep 09, 2022 69.54 70.92 69.19 70.52 2,210,981 +1.52(+2.20%)
Sep 08, 2022 68.11 69.24 67.81 69.00 2,347,182 +0.06(+0.08%)
Sep 07, 2022 67.97 69.30 67.36 68.95 2,125,948 +0.77(+1.12%)
Sep 06, 2022 70.01 69.94 68.06 68.18 2,361,221 -1.46(-2.09%)
Sep 02, 2022 70.36 71.05 69.30 69.64 2,000,821 -0.19(-0.27%)
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.