Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 67.13 68.88 65.04 66.22 1,309,684 -1.83(-2.69%)
Dec 02, 2022 65.52 68.63 64.51 68.05 1,562,234 +0.60(+0.89%)
Dec 01, 2022 64.64 67.94 64.12 67.45 1,893,820 +3.34(+5.21%)
Nov 30, 2022 59.55 64.78 59.35 64.11 1,781,812 +3.88(+6.44%)
Nov 29, 2022 61.41 62.30 59.89 60.23 1,011,279 -0.59(-0.97%)
Nov 28, 2022 60.00 61.97 60.00 60.82 1,398,534 +0.14(+0.23%)
Nov 25, 2022 60.09 61.23 59.38 60.68 449,798 +0.05(+0.08%)
Nov 23, 2022 59.53 61.78 58.67 60.63 1,181,526 +1.28(+2.16%)
Nov 22, 2022 56.31 59.68 55.88 59.35 1,494,511 +2.94(+5.21%)
Nov 21, 2022 56.63 58.00 56.02 56.41 671,087 -1.77(-3.04%)
Nov 18, 2022 59.26 60.00 56.76 58.18 847,819 +0.37(+0.64%)
Nov 17, 2022 58.54 59.79 57.41 57.81 1,127,789 -2.20(-3.67%)
Nov 16, 2022 62.59 62.76 58.91 60.01 2,297,106 -3.83(-6.00%)
Nov 15, 2022 64.62 65.71 63.14 63.84 1,667,810 +2.29(+3.72%)
Nov 14, 2022 62.88 62.97 59.73 61.55 1,111,831 -1.99(-3.13%)
Nov 11, 2022 61.74 64.71 61.38 63.54 2,189,328 +2.30(+3.76%)
Nov 10, 2022 57.82 62.67 57.82 61.24 2,683,867 +7.46(+13.87%)
Nov 09, 2022 53.38 54.84 52.23 53.78 2,476,131 -0.32(-0.59%)
Nov 08, 2022 48.38 56.76 48.07 54.10 8,208,669 +7.10(+15.11%)
Nov 07, 2022 49.60 49.84 46.61 47.00 3,791,661 -2.70(-5.43%)
Nov 04, 2022 53.51 53.69 48.21 49.70 2,962,476 -3.59(-6.74%)
Nov 03, 2022 54.20 55.07 52.88 53.29 1,598,691 -1.42(-2.60%)
Nov 02, 2022 59.56 60.04 54.44 54.71 2,119,682 -5.14(-8.59%)
Nov 01, 2022 61.65 62.34 59.42 59.85 1,153,834 -0.41(-0.68%)
Oct 31, 2022 60.48 61.36 59.22 60.26 1,404,520 -0.22(-0.36%)
Oct 28, 2022 59.91 60.78 57.77 60.48 730,879 +0.28(+0.47%)
Oct 27, 2022 60.58 62.77 59.49 60.20 1,056,126 +0.33(+0.55%)
Oct 26, 2022 58.68 62.87 57.52 59.87 1,541,104 +0.08(+0.13%)
Oct 25, 2022 57.68 60.07 57.68 59.79 1,427,184 +2.86(+5.02%)
Oct 24, 2022 56.21 56.96 53.24 56.93 1,661,953 +1.55(+2.80%)
Oct 21, 2022 54.79 55.55 52.90 55.38 1,340,582 +0.09(+0.16%)
Oct 20, 2022 55.79 57.54 54.75 55.29 922,424 -0.30(-0.54%)
Oct 19, 2022 58.35 58.39 55.03 55.59 969,048 -3.41(-5.78%)
Oct 18, 2022 60.58 60.83 58.53 59.00 969,904 +0.30(+0.51%)
Oct 17, 2022 57.01 59.82 56.54 58.70 1,215,912 +3.78(+6.88%)
Oct 14, 2022 55.78 57.11 54.14 54.92 1,507,708 -0.46(-0.83%)
Oct 13, 2022 52.21 56.52 50.88 55.38 1,704,272 +0.73(+1.34%)
Oct 12, 2022 54.69 55.39 53.36 54.65 2,402,551 +0.05(+0.09%)
Oct 11, 2022 56.03 57.76 53.63 54.60 3,713,921 -2.70(-4.71%)
Oct 10, 2022 65.97 66.34 57.00 57.30 8,837,507 -19.67(-25.56%)
Oct 07, 2022 78.99 79.65 76.33 76.97 702,555 -4.48(-5.50%)
Oct 06, 2022 79.93 81.85 79.85 81.45 580,292 +1.19(+1.48%)
Oct 05, 2022 77.82 81.02 77.40 80.26 729,046 +1.15(+1.45%)
Oct 04, 2022 78.46 79.97 77.84 79.11 1,455,045 +2.51(+3.28%)
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.