Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 45.78 46.80 44.35 45.79 3,366,810 +0.49(+1.08%)
Dec 07, 2022 45.74 46.06 44.31 45.30 3,383,468 -0.28(-0.61%)
Dec 06, 2022 46.15 46.25 44.46 45.58 2,676,119 -0.51(-1.11%)
Dec 05, 2022 48.54 49.64 45.27 46.09 3,763,287 -2.55(-5.24%)
Dec 02, 2022 47.95 49.19 47.15 48.64 2,533,131 -0.80(-1.62%)
Dec 01, 2022 48.67 50.84 48.37 49.44 4,232,266 +0.42(+0.86%)
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 48.77 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 6,562,878 -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%)
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.