Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 77.39 78.83 76.67 78.51 6,734,217 +1.05(+1.35%)
Nov 29, 2022 75.66 77.79 75.52 77.46 4,424,992 +1.91(+2.52%)
Nov 28, 2022 74.70 75.97 74.68 75.55 4,406,996 +0.79(+1.06%)
Nov 25, 2022 75.70 76.66 74.64 74.76 2,546,540 -1.07(-1.41%)
Nov 23, 2022 73.62 75.83 73.44 75.83 6,813,504 +2.31(+3.14%)
Nov 22, 2022 71.05 73.59 69.95 73.52 19,108,538 +8.33(+12.78%)
Nov 21, 2022 65.74 65.81 63.84 65.19 4,369,922 -1.12(-1.69%)
Nov 18, 2022 65.52 66.43 65.15 66.31 3,549,352 +1.86(+2.88%)
Nov 17, 2022 62.79 64.50 62.03 64.45 3,639,585 +0.84(+1.32%)
Nov 16, 2022 66.37 66.37 63.61 63.62 4,862,721 -5.96(-8.57%)
Nov 15, 2022 70.07 71.31 68.98 69.58 2,474,416 +1.23(+1.80%)
Nov 14, 2022 68.26 69.56 68.23 68.35 2,685,864 -0.27(-0.39%)
Nov 11, 2022 66.40 69.43 66.21 68.61 2,608,255 +2.32(+3.50%)
Nov 10, 2022 64.97 67.47 64.59 66.29 2,883,314 +4.35(+7.03%)
Nov 09, 2022 62.48 63.63 61.88 61.94 2,323,338 -1.40(-2.21%)
Nov 08, 2022 63.77 65.04 62.37 63.34 2,083,624 +0.15(+0.23%)
Nov 07, 2022 63.42 63.92 62.02 63.19 2,149,697 +0.42(+0.67%)
Nov 04, 2022 62.86 64.01 61.51 62.77 2,289,301 +1.04(+1.68%)
Nov 03, 2022 60.17 62.26 59.84 61.73 2,829,171 +0.98(+1.61%)
Nov 02, 2022 63.17 63.72 60.72 60.75 3,502,554 -2.64(-4.17%)
Nov 01, 2022 63.94 64.40 62.69 63.40 3,398,625 +0.43(+0.69%)
Oct 31, 2022 62.54 63.79 61.92 62.96 4,714,337 +0.06(+0.09%)
Oct 28, 2022 60.63 63.00 60.50 62.91 2,547,482 +2.31(+3.81%)
Oct 27, 2022 61.14 61.37 59.95 60.60 2,663,082 -0.14(-0.23%)
Oct 26, 2022 60.67 62.10 59.98 60.74 2,543,136 +0.28(+0.46%)
Oct 25, 2022 59.12 60.56 58.97 60.46 2,827,086 +1.74(+2.96%)
Oct 24, 2022 59.11 59.81 58.14 58.72 3,057,074 +0.03(+0.05%)
Oct 21, 2022 57.58 59.12 56.93 58.69 2,530,375 +0.85(+1.46%)
Oct 20, 2022 58.70 60.19 57.54 57.85 2,065,157 -0.82(-1.40%)
Oct 19, 2022 59.17 60.17 58.14 58.66 4,219,939 -2.60(-4.24%)
Oct 18, 2022 61.93 63.23 60.63 61.26 2,520,982 +0.89(+1.48%)
Oct 17, 2022 59.46 61.12 59.24 60.37 3,027,574 +2.06(+3.54%)
Oct 14, 2022 60.10 60.47 58.03 58.31 1,905,652 -1.07(-1.80%)
Oct 13, 2022 56.87 59.82 55.95 59.37 2,970,329 +1.21(+2.07%)
Oct 12, 2022 58.73 59.04 58.03 58.17 1,805,742 -0.60(-1.02%)
Oct 11, 2022 58.42 60.19 58.24 58.77 2,611,344 +0.47(+0.81%)
Oct 10, 2022 59.57 59.66 57.45 58.30 2,201,592 -1.10(-1.84%)
Oct 07, 2022 60.31 60.55 59.07 59.39 2,040,948 -2.10(-3.41%)
Oct 06, 2022 62.36 62.59 61.39 61.49 1,926,150 -1.00(-1.61%)
Oct 05, 2022 60.91 63.12 60.91 62.49 3,181,080 +0.46(+0.74%)
Oct 04, 2022 59.94 62.24 59.94 62.03 2,703,186 +3.43(+5.86%)
Oct 03, 2022 59.12 59.79 57.86 58.60 3,506,362 +0.30(+0.52%)
Sep 30, 2022 59.26 60.32 57.45 58.30 3,161,659 -1.60(-2.67%)
Sep 29, 2022 61.13 61.13 58.92 59.90 2,897,020 -2.17(-3.50%)
Sep 28, 2022 60.97 62.45 60.67 62.07 3,418,319 +1.87(+3.10%)
Sep 27, 2022 60.82 62.20 59.97 60.20 3,100,874 +0.08(+0.14%)
Sep 26, 2022 62.90 64.20 60.02 60.12 3,252,250 -3.18(-5.03%)
Sep 23, 2022 62.30 63.37 62.11 63.30 2,141,377 +0.19(+0.31%)
Sep 22, 2022 64.06 64.09 62.72 63.11 2,116,845 -1.30(-2.01%)
Sep 21, 2022 65.84 66.67 64.37 64.41 1,969,104 -0.87(-1.33%)
Sep 20, 2022 67.32 67.41 64.44 65.27 2,280,932 -2.81(-4.12%)
Sep 19, 2022 65.65 68.15 65.48 68.08 2,420,959 +2.04(+3.09%)
Sep 16, 2022 64.83 66.36 64.00 66.04 3,357,743 +0.19(+0.29%)
Sep 15, 2022 66.99 68.26 65.23 65.85 3,904,381 -1.03(-1.54%)
Sep 14, 2022 67.19 67.48 65.65 66.87 2,536,905 -0.13(-0.19%)
Sep 13, 2022 68.93 68.92 66.49 67.00 3,343,447 -3.76(-5.31%)
Sep 12, 2022 70.00 70.80 69.60 70.76 2,771,321 +1.44(+2.07%)
Sep 09, 2022 68.21 69.70 68.04 69.32 2,506,849 +1.40(+2.06%)
Sep 08, 2022 65.93 67.97 65.67 67.92 2,451,154 +1.33(+1.99%)
Sep 07, 2022 64.76 66.66 64.40 66.59 2,415,115 +1.69(+2.61%)
Sep 06, 2022 65.45 65.60 63.35 64.90 2,878,836 +0.22(+0.34%)
Sep 02, 2022 66.48 66.48 64.33 64.68 2,344,576 -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.