Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 72.94 73.10 71.18 72.28 1,195,038 +0.33(+0.46%)
Nov 29, 2022 72.17 73.39 70.81 71.95 872,979 +1.24(+1.76%)
Nov 28, 2022 70.19 71.93 69.38 70.71 959,494 -2.64(-3.59%)
Nov 25, 2022 73.71 74.82 73.18 73.34 268,094 +0.19(+0.27%)
Nov 23, 2022 73.25 74.53 72.70 73.15 521,905 -1.80(-2.40%)
Nov 22, 2022 72.95 75.42 72.80 74.95 695,310 +3.35(+4.67%)
Nov 21, 2022 71.95 71.97 68.56 71.60 967,374 -2.48(-3.35%)
Nov 18, 2022 72.61 74.40 70.78 74.08 922,955 -1.16(-1.54%)
Nov 17, 2022 74.19 75.71 73.62 75.24 656,282 -0.95(-1.25%)
Nov 16, 2022 76.72 77.98 75.98 76.19 537,289 -2.08(-2.66%)
Nov 15, 2022 76.83 79.01 76.22 78.27 848,097 +1.73(+2.26%)
Nov 14, 2022 77.71 79.05 76.50 76.54 628,526 -1.61(-2.07%)
Nov 11, 2022 76.55 79.82 76.36 78.16 774,171 +3.62(+4.85%)
Nov 10, 2022 73.96 74.87 72.80 74.54 1,212,265 +1.57(+2.15%)
Nov 09, 2022 76.62 77.12 72.44 72.97 1,120,429 -5.86(-7.44%)
Nov 08, 2022 78.73 79.59 77.59 78.84 961,071 -0.31(-0.39%)
Nov 07, 2022 75.50 79.98 75.50 79.15 915,263 +4.05(+5.39%)
Nov 04, 2022 75.31 77.55 73.62 75.10 979,389 +1.45(+1.97%)
Nov 03, 2022 73.62 74.97 68.47 73.65 1,433,447 +5.37(+7.86%)
Nov 02, 2022 70.45 70.95 67.99 68.28 780,077 -2.22(-3.15%)
Nov 01, 2022 71.79 71.86 70.11 70.50 565,288 +0.34(+0.49%)
Oct 31, 2022 68.64 70.87 68.64 70.16 654,579 +0.97(+1.41%)
Oct 28, 2022 70.73 70.73 67.38 69.19 518,866 -0.28(-0.41%)
Oct 27, 2022 71.04 72.29 69.32 69.47 1,199,934 -0.23(-0.33%)
Oct 26, 2022 68.83 70.56 68.24 69.70 553,951 +1.53(+2.24%)
Oct 25, 2022 68.00 68.96 67.41 68.18 489,310 -0.06(-0.09%)
Oct 24, 2022 67.33 69.06 67.07 68.24 463,540 +0.29(+0.43%)
Oct 21, 2022 66.69 68.34 65.75 67.94 572,279 +1.92(+2.90%)
Oct 20, 2022 68.27 68.92 65.36 66.03 765,767 -1.31(-1.95%)
Oct 19, 2022 65.33 68.11 64.99 67.34 589,416 +2.42(+3.73%)
Oct 18, 2022 64.55 66.24 63.95 64.92 961,054 -0.45(-0.68%)
Oct 17, 2022 65.91 67.39 64.93 65.37 592,530 +0.88(+1.36%)
Oct 14, 2022 67.21 68.25 64.46 64.49 599,619 -4.07(-5.93%)
Oct 13, 2022 63.96 68.97 63.22 68.56 842,854 +3.99(+6.18%)
Oct 12, 2022 63.60 65.17 62.23 64.57 569,939 +0.23(+0.36%)
Oct 11, 2022 62.90 66.30 62.68 64.34 876,958 -0.45(-0.69%)
Oct 10, 2022 65.83 67.05 64.36 64.78 772,717 -1.28(-1.94%)
Oct 07, 2022 66.04 67.98 65.24 66.07 947,963 +0.50(+0.76%)
Oct 06, 2022 62.36 66.91 62.30 65.57 1,400,492 +2.46(+3.90%)
Oct 05, 2022 61.80 63.83 59.52 63.11 1,074,189 +1.27(+2.06%)
Oct 04, 2022 61.96 62.78 60.61 61.84 1,673,990 +2.02(+3.38%)
Oct 03, 2022 58.50 60.95 58.50 59.81 1,373,656 +3.61(+6.42%)
Sep 30, 2022 55.49 57.63 54.76 56.20 1,076,226 -0.05(-0.09%)
Sep 29, 2022 54.64 56.35 53.34 56.25 769,161 +1.10(+1.99%)
Sep 28, 2022 51.08 55.47 50.88 55.15 976,792 +4.39(+8.64%)
Sep 27, 2022 51.38 52.45 50.48 50.77 950,213 +0.01(+0.02%)
Sep 26, 2022 52.05 52.91 50.43 50.76 1,119,886 -1.70(-3.24%)
Sep 23, 2022 55.17 55.17 52.11 52.46 833,243 -5.80(-9.95%)
Sep 22, 2022 60.86 61.26 58.23 58.26 550,836 -1.16(-1.95%)
Sep 21, 2022 62.61 62.84 59.39 59.41 602,044 -1.65(-2.71%)
Sep 20, 2022 60.25 61.45 59.41 61.07 1,106,973 +0.16(+0.26%)
Sep 19, 2022 58.28 61.03 58.24 60.91 827,026 +0.22(+0.37%)
Sep 16, 2022 62.16 62.56 59.21 60.69 2,587,303 -2.03(-3.24%)
Sep 15, 2022 64.23 65.08 62.73 62.72 755,192 -3.67(-5.52%)
Sep 14, 2022 64.76 66.74 64.64 66.39 898,610 +2.94(+4.63%)
Sep 13, 2022 64.28 65.69 63.12 63.45 835,148 -1.49(-2.29%)
Sep 12, 2022 65.33 65.75 64.46 64.94 674,002 +0.71(+1.11%)
Sep 09, 2022 63.80 64.65 63.47 64.23 382,962 +2.13(+3.43%)
Sep 08, 2022 61.01 62.21 60.52 62.10 593,009 +1.25(+2.06%)
Sep 07, 2022 61.46 61.56 59.92 60.84 1,029,215 -2.21(-3.50%)
Sep 06, 2022 65.38 65.66 62.68 63.05 715,912 -1.60(-2.47%)
Sep 02, 2022 66.38 66.78 63.79 64.65 797,428 +1.55(+2.45%)
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.