Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 62.00 63.40 58.20 59.02 6,001,726 -2.36(-3.84%)
Dec 02, 2022 59.30 63.07 58.81 61.38 4,337,965 +0.23(+0.38%)
Dec 01, 2022 58.00 61.76 57.75 61.15 7,315,189 +2.78(+4.76%)
Nov 30, 2022 55.38 58.56 54.68 58.37 6,720,863 +4.11(+7.57%)
Nov 29, 2022 54.58 55.16 52.81 54.26 6,327,002 +0.81(+1.52%)
Nov 28, 2022 54.32 54.91 53.41 53.45 3,585,232 -0.87(-1.60%)
Nov 25, 2022 54.69 55.74 53.65 54.32 3,034,689 -1.31(-2.35%)
Nov 23, 2022 54.47 56.00 54.05 55.63 4,059,192 +2.08(+3.88%)
Nov 22, 2022 53.43 54.04 51.76 53.55 4,134,470 -0.54(-1.00%)
Nov 21, 2022 56.00 57.41 53.42 54.09 5,230,399 -2.85(-5.01%)
Nov 18, 2022 60.83 60.92 56.36 56.94 4,938,954 -2.99(-4.99%)
Nov 17, 2022 57.00 60.97 56.78 59.93 8,998,988 +1.17(+1.99%)
Nov 16, 2022 59.39 61.16 57.66 58.76 10,858,568 -3.55(-5.70%)
Nov 15, 2022 55.72 65.65 55.46 62.31 42,836,048 +16.51(+36.05%)
Nov 14, 2022 50.70 51.34 44.95 45.80 11,446,224 -3.63(-7.34%)
Nov 11, 2022 46.37 50.74 46.37 49.43 10,056,200 +3.44(+7.48%)
Nov 10, 2022 44.53 47.20 44.23 45.99 7,756,367 +5.07(+12.39%)
Nov 09, 2022 45.60 45.73 40.66 40.92 8,303,927 -6.14(-13.05%)
Nov 08, 2022 48.02 48.43 45.90 47.06 4,059,795 -1.41(-2.91%)
Nov 07, 2022 46.26 48.74 46.00 48.47 5,671,607 +4.46(+10.13%)
Nov 04, 2022 48.56 48.56 43.72 44.01 7,567,090 -1.83(-3.99%)
Nov 03, 2022 45.70 47.77 44.65 45.84 4,027,493 -1.43(-3.03%)
Nov 02, 2022 48.53 47.27 47.27 3,989,696 -1.84(-3.75%)
Nov 01, 2022 51.88 52.09 48.91 49.11 3,602,850 -0.57(-1.15%)
Oct 31, 2022 49.58 51.37 48.56 49.68 3,359,073 +0.14(+0.28%)
Oct 28, 2022 48.80 49.58 46.81 49.54 4,801,987 -0.05(-0.10%)
Oct 27, 2022 50.09 50.93 48.57 49.59 2,621,813 -1.04(-2.05%)
Oct 26, 2022 50.29 53.01 50.02 50.63 4,130,846 +0.62(+1.24%)
Oct 25, 2022 47.89 50.49 47.70 50.01 4,824,787 +3.00(+6.38%)
Oct 24, 2022 44.36 47.02 42.71 47.01 7,244,703 +0.83(+1.80%)
Oct 21, 2022 45.80 46.34 44.25 46.18 5,615,411 -1.21(-2.55%)
Oct 20, 2022 48.31 50.30 47.12 47.39 4,697,417 -0.53(-1.11%)
Oct 19, 2022 52.43 52.43 45.83 47.92 9,806,027 -5.77(-10.75%)
Oct 18, 2022 55.50 55.62 53.04 53.69 3,428,349 +0.76(+1.44%)
Oct 17, 2022 52.27 55.33 52.20 52.93 5,105,491 +1.86(+3.64%)
Oct 14, 2022 55.31 56.20 50.79 51.07 6,381,939 -3.38(-6.21%)
Oct 13, 2022 53.91 54.99 51.39 54.45 7,406,242 -2.91(-5.07%)
Oct 12, 2022 56.41 57.68 55.46 57.36 5,628,971 -0.13(-0.23%)
Oct 11, 2022 58.44 59.18 56.02 57.49 5,032,718 -1.71(-2.89%)
Oct 10, 2022 58.81 59.62 57.57 59.20 4,900,659 -0.85(-1.42%)
Oct 07, 2022 60.12 61.20 59.53 60.05 5,268,940 -1.87(-3.02%)
Oct 06, 2022 59.85 62.56 59.85 61.92 4,227,486 +1.42(+2.35%)
Oct 05, 2022 60.00 60.88 58.15 60.50 3,845,363 -0.17(-0.28%)
Oct 04, 2022 56.96 60.87 56.96 60.67 6,166,941 +5.38(+9.73%)
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.