Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 45.46 49.28 44.83 49.02 5,487,457 +3.27(+7.15%)
Nov 29, 2022 47.07 47.96 45.46 45.75 3,578,145 -1.02(-2.18%)
Nov 28, 2022 47.42 48.94 46.39 46.77 3,464,212 -1.79(-3.69%)
Nov 25, 2022 47.79 48.78 47.28 48.56 1,363,650 +0.20(+0.41%)
Nov 23, 2022 46.13 48.47 45.57 48.36 3,879,155 +2.27(+4.93%)
Nov 22, 2022 45.86 46.28 44.70 46.09 4,253,833 +0.20(+0.44%)
Nov 21, 2022 48.10 48.39 45.68 45.89 5,418,440 -3.36(-6.82%)
Nov 18, 2022 51.00 51.49 48.53 49.25 3,345,218 -1.50(-2.96%)
Nov 17, 2022 49.28 51.69 48.75 50.75 4,010,863 -0.06(-0.12%)
Nov 16, 2022 52.54 53.26 50.45 50.81 4,507,490 -3.07(-5.70%)
Nov 15, 2022 56.37 56.94 53.39 53.88 5,536,769 +1.04(+1.97%)
Nov 14, 2022 54.19 54.97 51.91 52.84 5,089,302 -2.43(-4.40%)
Nov 11, 2022 50.77 55.69 49.72 55.27 6,953,648 +4.56(+8.99%)
Nov 10, 2022 46.59 50.99 46.22 50.71 9,184,085 +7.11(+16.31%)
Nov 09, 2022 43.50 44.16 42.55 43.60 5,466,586 -0.86(-1.93%)
Nov 08, 2022 46.02 46.16 43.50 44.46 7,965,384 -1.22(-2.67%)
Nov 07, 2022 43.29 46.59 42.00 45.68 19,694,328 +2.94(+6.88%)
Nov 04, 2022 48.35 48.99 41.00 42.74 44,840,872 -22.62(-34.61%)
Nov 03, 2022 66.18 68.36 65.08 65.36 6,562,879 -2.03(-3.01%)
Nov 02, 2022 73.92 67.30 67.39 6,467,378 -7.69(-10.24%)
Nov 01, 2022 77.03 79.12 74.54 75.08 3,325,967 +0.71(+0.95%)
Oct 31, 2022 75.60 76.23 73.66 74.37 2,836,282 -1.23(-1.63%)
Oct 28, 2022 73.47 75.94 72.44 75.60 2,080,457 +1.00(+1.34%)
Oct 27, 2022 75.71 76.96 73.80 74.60 2,086,858 +0.32(+0.43%)
Oct 26, 2022 75.14 77.73 73.79 74.28 2,589,138 -2.33(-3.04%)
Oct 25, 2022 75.70 76.77 74.12 76.61 5,028,635 +2.60(+3.51%)
Oct 24, 2022 74.03 74.28 70.00 74.01 3,007,686 -1.44(-1.91%)
Oct 21, 2022 70.49 75.49 70.49 75.45 4,277,860 +4.58(+6.46%)
Oct 20, 2022 68.31 72.69 68.31 70.87 2,666,731 +2.11(+3.07%)
Oct 19, 2022 70.44 71.63 68.30 68.76 2,239,518 -2.45(-3.44%)
Oct 18, 2022 71.93 73.50 69.89 71.21 3,093,081 +2.82(+4.12%)
Oct 17, 2022 66.27 68.98 65.59 68.39 2,690,631 +5.12(+8.09%)
Oct 14, 2022 67.91 68.91 63.18 63.27 2,622,669 -3.12(-4.70%)
Oct 13, 2022 63.50 67.22 62.10 66.39 6,000,820 -0.84(-1.25%)
Oct 12, 2022 67.89 68.97 65.51 67.23 2,882,850 -0.60(-0.88%)
Oct 11, 2022 71.50 71.76 66.55 67.83 3,670,684 -4.16(-5.78%)
Oct 10, 2022 76.73 76.75 70.98 71.99 3,846,783 -4.85(-6.31%)
Oct 07, 2022 75.93 77.96 75.53 76.84 4,233,597 -1.19(-1.53%)
Oct 06, 2022 76.15 78.43 76.15 78.03 3,034,546 +1.78(+2.33%)
Oct 05, 2022 75.66 77.05 74.07 76.25 2,509,411 -1.28(-1.65%)
Oct 04, 2022 72.38 77.62 72.22 77.53 4,617,418 +7.90(+11.35%)
Oct 03, 2022 69.51 71.17 67.79 69.63 3,456,632 +0.49(+0.71%)
Sep 30, 2022 70.16 72.83 68.95 69.14 2,457,288 -1.45(-2.05%)
Sep 29, 2022 71.21 72.40 69.11 70.59 2,359,225 -2.70(-3.68%)
Sep 28, 2022 70.32 73.70 70.11 73.29 2,618,075 +3.18(+4.54%)
Sep 27, 2022 71.20 72.60 68.30 70.11 2,856,263 +1.11(+1.61%)
Sep 26, 2022 68.51 71.80 68.47 69.00 2,994,052 +0.87(+1.28%)
Sep 23, 2022 68.13 69.94 66.60 68.13 4,166,457 -1.64(-2.35%)
Sep 22, 2022 72.23 72.75 69.21 69.77 3,433,184 -3.03(-4.16%)
Sep 21, 2022 74.52 76.24 72.50 72.80 3,441,279 -1.71(-2.29%)
Sep 20, 2022 74.97 77.38 74.36 74.51 4,672,772 -1.50(-1.97%)
Sep 19, 2022 73.26 76.06 72.83 76.01 4,080,188 +2.10(+2.84%)
Sep 16, 2022 75.63 76.17 73.16 73.91 5,241,399 -3.78(-4.87%)
Sep 15, 2022 76.52 81.25 75.72 77.69 6,903,002 -0.28(-0.36%)
Sep 14, 2022 71.91 79.99 70.81 77.97 13,405,157 +7.10(+10.02%)
Sep 13, 2022 71.15 72.89 70.54 70.87 3,792,547 -4.78(-6.32%)
Sep 12, 2022 72.72 75.80 72.70 75.65 4,828,413 +3.46(+4.79%)
Sep 09, 2022 70.40 72.80 70.19 72.19 3,337,212 +2.77(+3.99%)
Sep 08, 2022 66.80 69.44 66.36 69.42 2,613,736 +1.52(+2.24%)
Sep 07, 2022 66.00 68.06 65.45 67.90 2,848,455 +1.96(+2.97%)
Sep 06, 2022 67.06 67.51 65.13 65.94 3,285,532 -1.07(-1.60%)
Sep 02, 2022 68.59 69.07 66.27 67.01 3,387,729 -0.64(-0.95%)
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.