Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 64.82 67.34 64.07 67.02 2,040,862 +2.29(+3.55%)
Nov 29, 2022 62.67 64.86 62.62 64.72 1,103,228 +2.52(+4.05%)
Nov 28, 2022 62.12 63.35 61.75 62.20 1,327,799 -0.89(-1.41%)
Nov 25, 2022 61.00 63.34 61.00 63.09 639,147 +1.55(+2.51%)
Nov 23, 2022 60.85 61.79 60.54 61.54 933,653 +0.35(+0.57%)
Nov 22, 2022 59.35 61.20 58.91 61.19 1,086,185 +2.62(+4.48%)
Nov 21, 2022 59.39 59.88 57.99 58.57 664,169 -1.60(-2.65%)
Nov 18, 2022 60.81 61.58 59.14 60.17 631,538 +0.62(+1.04%)
Nov 17, 2022 57.94 59.64 57.70 59.55 769,207 +0.26(+0.44%)
Nov 16, 2022 59.54 60.17 58.88 59.29 912,844 -2.27(-3.69%)
Nov 15, 2022 61.11 64.06 60.57 61.56 1,129,553 +2.51(+4.25%)
Nov 14, 2022 60.17 61.09 58.72 59.05 1,298,125 -2.48(-4.03%)
Nov 11, 2022 56.78 62.47 56.66 61.53 1,415,472 +5.45(+9.72%)
Nov 10, 2022 53.71 56.83 53.08 56.08 1,427,257 +5.99(+11.96%)
Nov 09, 2022 51.59 52.51 49.94 50.09 1,011,170 -2.36(-4.50%)
Nov 08, 2022 53.21 54.17 51.86 52.45 981,625 -0.17(-0.32%)
Nov 07, 2022 53.50 53.50 51.52 52.62 887,244 -0.14(-0.26%)
Nov 04, 2022 52.15 53.59 51.56 52.76 860,611 +2.03(+4.01%)
Nov 03, 2022 49.33 51.15 48.26 50.72 702,013 +1.18(+2.37%)
Nov 02, 2022 51.74 52.15 49.52 49.55 757,762 -2.60(-4.99%)
Nov 01, 2022 52.79 53.48 50.86 52.15 795,014 +0.99(+1.93%)
Oct 31, 2022 51.45 51.73 50.75 51.16 820,711 -1.01(-1.93%)
Oct 28, 2022 51.39 52.51 50.82 52.17 775,753 +0.83(+1.61%)
Oct 27, 2022 52.47 53.07 51.04 51.34 941,868 -0.85(-1.62%)
Oct 26, 2022 51.37 53.82 50.79 52.19 986,356 +0.35(+0.67%)
Oct 25, 2022 48.95 52.10 48.95 51.84 1,125,695 +2.94(+6.01%)
Oct 24, 2022 48.95 49.23 47.93 48.90 1,042,019 +0.01(+0.02%)
Oct 21, 2022 47.04 48.96 46.62 48.89 973,063 +1.88(+4.01%)
Oct 20, 2022 48.24 49.69 46.80 47.01 1,263,553 -1.06(-2.20%)
Oct 19, 2022 49.08 49.84 47.43 48.06 950,512 -1.83(-3.68%)
Oct 18, 2022 51.04 51.71 49.50 49.90 896,615 +0.41(+0.83%)
Oct 17, 2022 50.27 50.62 49.04 49.49 750,937 +0.83(+1.70%)
Oct 14, 2022 49.76 50.03 48.24 48.66 1,097,459 -0.39(-0.79%)
Oct 13, 2022 47.47 49.79 46.34 49.05 873,489 +0.43(+0.88%)
Oct 12, 2022 48.08 49.45 47.36 48.62 1,343,297 +0.60(+1.25%)
Oct 11, 2022 46.80 49.08 46.52 48.02 1,715,158 +1.37(+2.93%)
Oct 10, 2022 47.73 47.98 45.93 46.66 1,003,871 -0.83(-1.74%)
Oct 07, 2022 47.96 48.60 47.09 47.48 1,074,400 -1.98(-4.01%)
Oct 06, 2022 49.89 50.93 48.96 49.47 1,050,380 -0.96(-1.90%)
Oct 05, 2022 48.52 50.71 48.32 50.43 1,122,238 +0.83(+1.67%)
Oct 04, 2022 48.62 49.67 48.42 49.60 1,257,810 +2.95(+6.33%)
Oct 03, 2022 45.75 47.20 44.64 46.65 1,104,402 +1.98(+4.44%)
Sep 30, 2022 45.02 46.26 43.36 44.66 1,511,036 -1.64(-3.55%)
Sep 29, 2022 46.68 46.95 45.41 46.31 1,216,214 -1.75(-3.65%)
Sep 28, 2022 46.57 48.37 46.55 48.06 1,354,590 +1.84(+3.99%)
Sep 27, 2022 46.98 47.65 45.53 46.22 1,545,631 +0.28(+0.61%)
Sep 26, 2022 47.79 48.67 45.91 45.94 1,758,403 -2.42(-5.01%)
Sep 23, 2022 49.60 50.03 47.61 48.36 1,585,009 -2.44(-4.81%)
Sep 22, 2022 52.35 52.77 50.63 50.80 1,135,234 -1.55(-2.95%)
Sep 21, 2022 53.70 54.77 52.34 52.35 1,038,003 -1.25(-2.33%)
Sep 20, 2022 53.77 55.41 52.82 53.60 1,590,143 -1.22(-2.22%)
Sep 19, 2022 53.48 56.14 53.43 54.81 1,788,095 +0.57(+1.05%)
Sep 16, 2022 53.74 55.94 53.41 54.24 14,322,371 -0.20(-0.37%)
Sep 15, 2022 54.87 56.80 54.35 54.44 1,750,118 -0.87(-1.57%)
Sep 14, 2022 57.16 57.35 54.67 55.31 1,866,299 -1.82(-3.19%)
Sep 13, 2022 58.48 59.61 56.76 57.14 1,444,856 -3.98(-6.51%)
Sep 12, 2022 61.22 62.50 60.94 61.11 1,447,154 +0.71(+1.17%)
Sep 09, 2022 58.47 60.66 58.47 60.41 1,633,095 +2.70(+4.68%)
Sep 08, 2022 55.48 57.89 54.85 57.70 1,628,230 +1.43(+2.53%)
Sep 07, 2022 53.16 56.79 52.87 56.28 2,287,088 +2.60(+4.85%)
Sep 06, 2022 54.98 57.76 53.02 53.68 1,976,083 -0.70(-1.29%)
Sep 02, 2022 56.53 57.03 54.02 54.38 1,753,799 -1.29(-2.31%)
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.