Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 61.98 62.32 60.69 62.28 3,831,045 +0.29(+0.47%)
Nov 29, 2022 61.15 62.16 60.71 61.99 4,304,390 +0.86(+1.40%)
Nov 28, 2022 61.45 62.23 60.44 61.13 4,819,833 -1.68(-2.67%)
Nov 25, 2022 62.76 63.32 62.71 62.81 2,154,142 +0.18(+0.28%)
Nov 23, 2022 62.62 62.82 62.24 62.64 2,391,282 -0.17(-0.27%)
Nov 22, 2022 62.63 63.32 62.30 62.80 5,626,707 +0.53(+0.85%)
Nov 21, 2022 61.23 62.31 60.68 62.27 4,387,618 +1.15(+1.88%)
Nov 18, 2022 61.57 61.71 60.02 61.13 3,889,192 +0.12(+0.20%)
Nov 17, 2022 59.87 61.09 59.87 61.00 3,416,467 +0.80(+1.33%)
Nov 16, 2022 60.16 60.99 59.79 60.20 4,145,749 +0.18(+0.30%)
Nov 15, 2022 61.28 61.54 59.67 60.02 4,096,716 -0.46(-0.76%)
Nov 14, 2022 63.06 64.14 60.38 60.48 5,930,276 -2.41(-3.83%)
Nov 11, 2022 62.10 62.99 61.18 62.89 5,139,083 +0.89(+1.43%)
Nov 10, 2022 61.21 62.39 60.91 62.00 4,373,514 +2.19(+3.67%)
Nov 09, 2022 61.13 61.68 59.35 59.81 5,530,057 -3.38(-5.34%)
Nov 08, 2022 62.80 64.06 62.57 63.19 2,254,591 +0.44(+0.70%)
Nov 07, 2022 62.95 63.45 61.60 62.75 4,641,918 -0.04(-0.06%)
Nov 04, 2022 62.85 63.45 61.93 62.79 2,401,857 +0.69(+1.11%)
Nov 03, 2022 62.43 62.56 61.78 62.10 2,019,900 -0.82(-1.30%)
Nov 02, 2022 63.20 62.87 62.92 1,809,439 -0.52(-0.82%)
Nov 01, 2022 64.23 64.44 63.27 63.44 1,698,850 -0.33(-0.51%)
Oct 31, 2022 64.03 64.40 63.52 63.77 2,467,497 -0.27(-0.42%)
Oct 28, 2022 63.11 64.25 62.98 64.04 1,808,927 +1.17(+1.85%)
Oct 27, 2022 63.52 63.98 62.67 62.87 2,282,443 -0.40(-0.63%)
Oct 26, 2022 62.88 63.84 62.83 63.27 2,111,869 +0.74(+1.18%)
Oct 25, 2022 60.75 62.85 60.69 62.53 4,124,656 +1.78(+2.93%)
Oct 24, 2022 61.12 61.74 60.44 60.75 4,226,347 +0.00(+0.00%)
Oct 21, 2022 60.14 60.91 59.86 60.75 2,474,533 +0.49(+0.80%)
Oct 20, 2022 60.86 61.58 60.15 60.27 2,050,328 -0.39(-0.65%)
Oct 19, 2022 61.43 61.76 60.30 60.66 2,372,000 -0.63(-1.04%)
Oct 18, 2022 62.18 62.31 60.91 61.29 2,215,028 -0.10(-0.17%)
Oct 17, 2022 61.44 61.99 61.14 61.40 2,809,205 +0.90(+1.50%)
Oct 14, 2022 61.44 62.25 60.20 60.49 2,515,450 -0.57(-0.93%)
Oct 13, 2022 59.01 61.45 58.72 61.06 2,981,337 +1.56(+2.62%)
Oct 12, 2022 59.90 60.19 59.41 59.50 2,355,692 -0.16(-0.27%)
Oct 11, 2022 59.74 60.58 59.18 59.66 2,685,473 -0.14(-0.23%)
Oct 10, 2022 59.90 60.50 59.58 59.80 2,182,915 +0.20(+0.33%)
Oct 07, 2022 60.78 60.84 59.19 59.60 2,965,314 -1.52(-2.49%)
Oct 06, 2022 61.64 61.83 60.74 61.13 3,008,782 -1.04(-1.68%)
Oct 05, 2022 62.64 62.79 61.48 62.17 2,835,525 -0.77(-1.22%)
Oct 04, 2022 62.58 63.70 62.51 62.94 3,977,007 +0.69(+1.11%)
Oct 03, 2022 61.93 62.27 61.13 62.24 3,696,810 +0.74(+1.20%)
Sep 30, 2022 62.35 62.80 61.43 61.51 2,674,308 -0.86(-1.38%)
Sep 29, 2022 63.43 63.50 61.78 62.37 2,686,258 -1.62(-2.54%)
Sep 28, 2022 64.04 64.27 63.11 63.99 3,036,672 +0.03(+0.04%)
Sep 27, 2022 64.75 65.37 63.40 63.96 2,150,377 -0.36(-0.57%)
Sep 26, 2022 65.13 65.18 63.99 64.33 1,666,308 -0.92(-1.42%)
Sep 23, 2022 65.54 65.82 64.36 65.25 2,024,143 -1.00(-1.51%)
Sep 22, 2022 66.81 66.86 66.02 66.25 1,722,690 -0.29(-0.43%)
Sep 21, 2022 67.52 67.95 66.52 66.54 1,579,526 -0.48(-0.71%)
Sep 20, 2022 67.17 67.37 66.43 67.01 1,626,435 -0.57(-0.84%)
Sep 19, 2022 67.03 67.66 66.93 67.58 1,392,559 +0.40(+0.60%)
Sep 16, 2022 67.04 67.43 66.62 67.18 3,207,463 -0.08(-0.12%)
Sep 15, 2022 67.42 68.38 66.99 67.26 2,159,772 -0.18(-0.26%)
Sep 14, 2022 68.25 68.38 66.87 67.44 2,380,896 -0.88(-1.28%)
Sep 13, 2022 68.84 69.41 68.15 68.32 2,340,359 -2.17(-3.08%)
Sep 12, 2022 70.76 71.12 70.40 70.49 2,716,847 -0.01(-0.01%)
Sep 09, 2022 69.52 70.90 69.17 70.50 2,211,646 +1.52(+2.20%)
Sep 08, 2022 68.09 69.22 67.79 68.98 2,347,888 +0.06(+0.08%)
Sep 07, 2022 67.95 69.28 67.34 68.92 2,126,588 +0.77(+1.12%)
Sep 06, 2022 69.99 69.92 68.04 68.16 2,361,932 -1.46(-2.09%)
Sep 02, 2022 70.34 71.02 69.28 69.62 2,001,423 -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.