Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 67.71 67.82 66.50 67.13 7,719,568 -0.65(-0.96%)
Dec 29, 2022 67.62 68.15 67.57 67.77 6,068,023 +0.49(+0.72%)
Dec 28, 2022 68.09 68.37 67.18 67.29 7,578,321 -0.65(-0.95%)
Dec 27, 2022 67.67 68.08 67.24 67.94 6,411,747 +0.42(+0.62%)
Dec 23, 2022 66.71 67.56 66.71 67.52 5,959,996 +0.69(+1.03%)
Dec 22, 2022 67.14 67.14 65.73 66.83 7,407,227 -0.41(-0.61%)
Dec 21, 2022 66.72 67.26 66.50 67.24 8,656,474 +0.92(+1.39%)
Dec 20, 2022 66.26 66.68 65.83 66.32 8,382,362 +0.02(+0.03%)
Dec 19, 2022 66.22 66.94 65.87 66.30 10,559,356 -0.26(-0.40%)
Dec 16, 2022 67.20 67.20 65.73 66.56 20,908,708 -1.15(-1.70%)
Dec 15, 2022 68.28 68.39 67.39 67.71 13,928,285 -0.83(-1.21%)
Dec 14, 2022 68.87 69.60 68.04 68.55 14,101,931 -0.08(-0.12%)
Dec 13, 2022 69.39 69.69 67.88 68.63 14,499,918 +0.21(+0.30%)
Dec 12, 2022 67.25 68.44 67.00 68.42 12,046,141 +1.53(+2.29%)
Dec 09, 2022 67.01 67.47 66.83 66.89 12,620,183 -0.35(-0.52%)
Dec 08, 2022 66.82 67.49 66.57 67.24 10,546,265 +0.43(+0.65%)
Dec 07, 2022 67.18 67.63 66.56 66.81 14,981,749 -0.31(-0.46%)
Dec 06, 2022 66.61 67.16 66.36 67.12 13,579,151 +0.42(+0.62%)
Dec 05, 2022 66.57 66.96 66.45 66.70 12,125,570 -0.38(-0.56%)
Dec 02, 2022 66.68 67.26 66.41 67.08 10,963,787 -0.32(-0.48%)
Dec 01, 2022 68.12 68.48 67.23 67.40 16,256,528 -0.06(-0.08%)
Nov 30, 2022 65.69 67.60 65.63 67.46 17,442,500 +1.64(+2.50%)
Nov 29, 2022 65.90 65.96 65.43 65.82 10,061,483 -0.49(-0.74%)
Nov 28, 2022 66.53 66.79 66.02 66.31 9,668,878 -0.69(-1.03%)
Nov 25, 2022 66.85 67.20 66.81 67.00 4,771,762 +0.39(+0.58%)
Nov 23, 2022 65.68 66.64 65.68 66.61 7,588,629 +0.74(+1.12%)
Nov 22, 2022 65.63 66.28 65.45 65.87 7,891,056 +0.56(+0.85%)
Nov 21, 2022 64.92 65.51 64.87 65.32 12,111,508 +0.29(+0.45%)
Nov 18, 2022 64.27 65.09 64.24 65.02 12,432,644 +1.35(+2.12%)
Nov 17, 2022 64.10 64.28 63.36 63.67 12,307,799 -1.13(-1.75%)
Nov 16, 2022 64.26 65.14 64.26 64.81 14,009,899 +0.58(+0.90%)
Nov 15, 2022 64.20 64.67 63.45 64.23 14,422,862 +0.70(+1.10%)
Nov 14, 2022 64.33 64.68 63.50 63.53 10,848,403 -0.76(-1.19%)
Nov 11, 2022 65.02 65.19 63.69 64.30 16,213,426 -0.73(-1.12%)
Nov 10, 2022 63.97 65.14 63.02 65.02 18,969,678 +2.93(+4.71%)
Nov 09, 2022 62.33 62.81 61.97 62.10 13,659,214 -0.49(-0.78%)
Nov 08, 2022 62.24 62.97 62.04 62.59 13,144,637 +0.43(+0.70%)
Nov 07, 2022 63.24 63.34 61.16 62.15 15,137,570 -1.21(-1.91%)
Nov 04, 2022 63.11 63.62 62.26 63.36 12,864,300 +0.39(+0.61%)
Nov 03, 2022 62.10 63.53 61.76 62.97 15,171,563 +0.27(+0.44%)
Nov 02, 2022 63.11 62.68 62.70 22,596,394 -0.61(-0.97%)
Nov 01, 2022 63.45 63.68 62.81 63.31 11,371,800 +0.25(+0.39%)
Oct 31, 2022 63.50 63.77 62.69 63.07 11,536,082 -0.59(-0.93%)
Oct 28, 2022 62.22 63.80 62.13 63.66 14,392,980 +1.70(+2.74%)
Oct 27, 2022 61.92 62.66 61.78 61.96 12,978,482 +0.49(+0.80%)
Oct 26, 2022 61.83 62.14 61.21 61.47 14,331,202 -0.03(-0.05%)
Oct 25, 2022 60.49 61.66 60.35 61.50 15,036,109 +1.21(+2.01%)
Oct 24, 2022 60.11 60.76 59.63 60.29 10,620,940 +0.50(+0.84%)
Oct 21, 2022 58.92 60.23 58.52 59.79 16,458,673 +1.09(+1.85%)
Oct 20, 2022 60.24 60.24 58.42 58.70 16,431,825 -1.52(-2.52%)
Oct 19, 2022 60.23 60.63 59.70 60.23 13,599,225 -0.79(-1.30%)
Oct 18, 2022 61.11 61.34 60.41 61.02 16,986,128 +1.10(+1.83%)
Oct 17, 2022 59.50 60.49 59.50 59.92 14,954,835 +1.23(+2.09%)
Oct 14, 2022 60.17 60.60 58.40 58.70 20,809,722 -0.86(-1.44%)
Oct 13, 2022 57.22 59.79 57.00 59.55 32,570,026 +1.45(+2.50%)
Oct 12, 2022 60.01 60.12 58.06 58.10 22,147,328 -2.00(-3.33%)
Oct 11, 2022 60.09 60.89 59.78 60.10 18,170,028 -0.22(-0.36%)
Oct 10, 2022 60.34 61.04 60.23 60.32 17,490,018 +0.10(+0.17%)
Oct 07, 2022 61.31 61.54 59.80 60.22 22,324,382 -1.27(-2.07%)
Oct 06, 2022 63.31 63.42 61.42 61.49 27,181,458 -2.10(-3.30%)
Oct 05, 2022 64.20 64.20 62.87 63.59 18,217,880 -1.45(-2.22%)
Oct 04, 2022 64.13 65.09 63.73 65.03 17,996,728 +1.35(+2.12%)
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.