Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 78.24 79.69 77.51 79.37 6,661,183 +1.06(+1.35%)
Nov 29, 2022 76.49 78.65 76.34 78.31 4,377,002 +1.93(+2.52%)
Nov 28, 2022 75.52 76.80 75.50 76.38 4,359,201 +0.80(+1.06%)
Nov 25, 2022 76.53 77.50 75.46 75.58 2,518,922 -1.08(-1.41%)
Nov 23, 2022 74.43 76.66 74.24 76.66 6,739,610 +2.34(+3.14%)
Nov 22, 2022 71.83 74.40 70.72 74.33 18,901,300 +8.42(+12.78%)
Nov 21, 2022 66.46 66.53 64.54 65.90 4,322,529 -1.14(-1.69%)
Nov 18, 2022 66.24 67.16 65.87 67.04 3,510,858 +1.88(+2.88%)
Nov 17, 2022 63.48 65.21 62.71 65.16 3,600,113 +0.85(+1.32%)
Nov 16, 2022 67.10 67.10 64.30 64.31 4,809,984 -6.03(-8.57%)
Nov 15, 2022 70.84 72.09 69.74 70.34 2,447,580 +1.25(+1.80%)
Nov 14, 2022 69.01 70.32 68.98 69.10 2,656,736 -0.27(-0.39%)
Nov 11, 2022 67.12 70.19 66.94 69.37 2,579,968 +2.34(+3.50%)
Nov 10, 2022 65.68 68.21 65.30 67.02 2,852,044 +4.40(+7.03%)
Nov 09, 2022 63.16 64.32 62.56 62.62 2,298,141 -1.41(-2.21%)
Nov 08, 2022 64.47 65.76 63.06 64.03 2,061,026 +0.15(+0.23%)
Nov 07, 2022 64.12 64.62 62.70 63.89 2,126,383 +0.43(+0.67%)
Nov 04, 2022 63.55 64.71 62.18 63.46 2,264,473 +1.05(+1.68%)
Nov 03, 2022 60.83 62.95 60.50 62.41 2,798,488 +0.99(+1.61%)
Nov 02, 2022 63.87 64.42 61.38 61.42 3,464,568 -2.67(-4.17%)
Nov 01, 2022 64.64 65.10 63.38 64.09 3,361,766 +0.44(+0.69%)
Oct 31, 2022 63.23 64.49 62.60 63.65 4,663,209 +0.06(+0.09%)
Oct 28, 2022 61.30 63.69 61.16 63.60 2,519,854 +2.34(+3.81%)
Oct 27, 2022 61.81 62.04 60.61 61.26 2,634,201 -0.14(-0.23%)
Oct 26, 2022 61.34 62.78 60.64 61.40 2,515,555 +0.28(+0.46%)
Oct 25, 2022 59.77 61.22 59.62 61.12 2,796,426 +1.76(+2.96%)
Oct 24, 2022 59.75 60.46 58.78 59.36 3,023,919 +0.03(+0.05%)
Oct 21, 2022 58.21 59.76 57.55 59.34 2,502,932 +0.86(+1.46%)
Oct 20, 2022 59.35 60.85 58.17 58.48 2,042,760 -0.83(-1.40%)
Oct 19, 2022 59.82 60.83 58.77 59.31 4,174,172 -2.62(-4.24%)
Oct 18, 2022 62.61 63.92 61.29 61.93 2,493,641 +0.90(+1.48%)
Oct 17, 2022 60.11 61.79 59.88 61.03 2,994,739 +2.08(+3.54%)
Oct 14, 2022 60.76 61.13 58.67 58.95 1,884,984 -1.08(-1.80%)
Oct 13, 2022 57.49 60.48 56.56 60.02 2,938,115 +1.22(+2.07%)
Oct 12, 2022 59.37 59.69 58.67 58.81 1,786,159 -0.60(-1.02%)
Oct 11, 2022 59.06 60.85 58.88 59.41 2,583,023 +0.47(+0.81%)
Oct 10, 2022 60.22 60.31 58.08 58.94 2,177,715 -1.11(-1.84%)
Oct 07, 2022 60.97 61.21 59.72 60.04 2,018,813 -2.12(-3.41%)
Oct 06, 2022 63.04 63.27 62.06 62.16 1,905,260 -1.01(-1.61%)
Oct 05, 2022 61.58 63.81 61.58 63.18 3,146,581 +0.47(+0.74%)
Oct 04, 2022 60.60 62.93 60.60 62.71 2,673,869 +3.47(+5.86%)
Oct 03, 2022 59.76 60.44 58.50 59.24 3,468,334 +0.31(+0.52%)
Sep 30, 2022 59.91 60.98 58.08 58.94 3,127,370 -1.62(-2.67%)
Sep 29, 2022 61.80 61.80 59.57 60.55 2,865,601 -2.20(-3.50%)
Sep 28, 2022 61.64 63.14 61.33 62.75 3,381,247 +1.89(+3.10%)
Sep 27, 2022 61.49 62.88 60.63 60.86 3,067,244 +0.08(+0.14%)
Sep 26, 2022 63.59 64.90 60.68 60.78 3,216,979 -3.22(-5.03%)
Sep 23, 2022 62.98 64.06 62.79 64.00 2,118,154 +0.20(+0.31%)
Sep 22, 2022 64.76 64.79 63.41 63.80 2,093,887 -1.31(-2.01%)
Sep 21, 2022 66.57 67.40 65.08 65.11 1,947,749 -0.87(-1.33%)
Sep 20, 2022 68.05 68.15 65.14 65.99 2,256,194 -2.84(-4.12%)
Sep 19, 2022 66.37 68.90 66.19 68.83 2,394,703 +2.07(+3.09%)
Sep 16, 2022 65.54 67.09 64.70 66.76 3,321,327 +0.19(+0.29%)
Sep 15, 2022 67.73 69.01 65.94 66.57 3,862,037 -1.04(-1.54%)
Sep 14, 2022 67.93 68.22 66.37 67.61 2,509,392 -0.13(-0.19%)
Sep 13, 2022 69.68 69.68 67.22 67.74 3,307,187 -3.80(-5.31%)
Sep 12, 2022 70.77 71.58 70.36 71.53 2,741,266 +1.45(+2.07%)
Sep 09, 2022 68.96 70.46 68.78 70.08 2,479,662 +1.42(+2.06%)
Sep 08, 2022 66.65 68.72 66.39 68.66 2,424,570 +1.34(+1.99%)
Sep 07, 2022 65.47 67.39 65.11 67.32 2,388,923 +1.71(+2.61%)
Sep 06, 2022 66.16 66.32 64.04 65.61 2,847,615 +0.22(+0.34%)
Sep 02, 2022 67.21 67.21 65.03 65.39 2,319,148 -0.65(-0.99%)
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.