Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 69.82 70.71 68.43 69.10 1,262,728 -0.26(-0.37%)
Nov 30, 2022 66.65 69.39 65.49 69.36 1,840,594 +2.24(+3.34%)
Nov 29, 2022 65.94 68.79 65.94 67.12 1,724,418 +1.56(+2.38%)
Nov 28, 2022 66.00 66.66 65.33 65.56 1,633,907 -1.20(-1.80%)
Nov 25, 2022 66.14 67.88 66.14 66.76 567,973 +0.17(+0.26%)
Nov 23, 2022 67.18 67.18 65.94 66.59 735,113 -0.55(-0.82%)
Nov 22, 2022 66.49 67.34 65.81 67.14 1,430,671 +0.93(+1.40%)
Nov 21, 2022 66.62 67.15 65.50 66.21 1,189,641 -0.35(-0.53%)
Nov 18, 2022 67.82 67.95 65.40 66.56 1,758,894 -0.67(-1.00%)
Nov 17, 2022 67.23 67.25 64.63 67.23 2,055,930 -1.12(-1.64%)
Nov 16, 2022 70.30 70.31 67.64 68.35 2,775,259 -4.31(-5.93%)
Nov 15, 2022 76.19 76.64 72.00 72.66 1,977,613 -1.31(-1.77%)
Nov 14, 2022 74.28 75.05 71.81 73.97 2,608,769 -0.61(-0.82%)
Nov 11, 2022 70.59 75.93 70.36 74.58 2,294,730 +3.93(+5.56%)
Nov 10, 2022 67.50 71.73 67.04 70.65 2,867,541 +5.99(+9.26%)
Nov 09, 2022 64.23 65.00 62.66 64.66 3,075,083 -0.11(-0.17%)
Nov 08, 2022 65.36 65.50 63.41 64.77 1,896,475 +0.14(+0.22%)
Nov 07, 2022 63.30 65.08 61.32 64.63 3,007,523 +1.84(+2.93%)
Nov 04, 2022 64.51 64.81 61.12 62.79 2,781,838 -0.61(-0.96%)
Nov 03, 2022 61.54 64.40 60.76 63.40 2,151,858 +1.04(+1.67%)
Nov 02, 2022 64.03 65.92 62.32 62.36 2,331,825 -1.99(-3.09%)
Nov 01, 2022 64.84 64.84 62.07 64.35 2,098,873 +1.34(+2.13%)
Oct 31, 2022 63.42 63.89 62.47 63.01 1,312,582 -0.78(-1.22%)
Oct 28, 2022 61.81 63.82 61.35 63.79 1,484,180 +1.73(+2.79%)
Oct 27, 2022 61.91 64.13 61.63 62.06 2,377,395 +0.51(+0.83%)
Oct 26, 2022 61.90 62.92 61.01 61.55 1,515,674 -0.30(-0.49%)
Oct 25, 2022 58.45 62.14 58.45 61.85 2,076,938 +3.62(+6.22%)
Oct 24, 2022 55.28 58.47 54.85 58.23 4,035,202 +2.54(+4.56%)
Oct 21, 2022 56.62 56.84 55.02 55.69 3,294,826 -0.78(-1.38%)
Oct 20, 2022 57.92 58.85 56.43 56.47 2,711,908 -1.03(-1.79%)
Oct 19, 2022 59.71 60.03 56.52 57.50 5,548,108 -3.19(-5.26%)
Oct 18, 2022 63.70 64.97 59.80 60.69 5,694,236 -1.34(-2.16%)
Oct 17, 2022 61.82 63.08 60.99 62.03 2,476,125 +1.83(+3.04%)
Oct 14, 2022 63.00 63.75 60.11 60.20 1,929,272 -2.19(-3.51%)
Oct 13, 2022 60.62 63.60 59.23 62.39 1,977,563 +0.28(+0.45%)
Oct 12, 2022 63.18 63.29 61.73 62.11 1,712,539 -0.93(-1.48%)
Oct 11, 2022 63.60 64.64 61.98 63.04 2,310,756 -0.56(-0.88%)
Oct 10, 2022 62.40 65.04 61.87 63.60 2,605,056 +1.29(+2.07%)
Oct 07, 2022 64.18 64.69 61.65 62.31 2,247,330 -3.08(-4.71%)
Oct 06, 2022 66.89 67.83 64.48 65.39 2,104,469 -1.32(-1.98%)
Oct 05, 2022 67.26 67.74 64.71 66.71 3,143,702 -1.74(-2.54%)
Oct 04, 2022 69.16 70.17 67.19 68.45 2,480,657 +0.71(+1.05%)
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.