Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 54.03 54.92 50.45 50.84 3,480,044 -3.65(-6.70%)
Dec 02, 2022 50.82 54.97 50.50 54.49 4,552,228 +2.58(+4.97%)
Dec 01, 2022 51.98 53.38 51.40 51.91 4,223,364 -0.23(-0.44%)
Nov 30, 2022 48.57 52.43 48.05 52.14 5,218,095 +3.45(+7.09%)
Nov 29, 2022 49.69 49.77 48.26 48.69 2,992,149 -0.32(-0.65%)
Nov 28, 2022 48.57 49.31 48.17 49.01 3,044,911 -0.38(-0.77%)
Nov 25, 2022 49.15 49.55 48.53 49.39 1,168,309 -0.15(-0.30%)
Nov 23, 2022 48.61 50.51 48.24 49.54 2,464,662 +1.16(+2.40%)
Nov 22, 2022 47.94 48.60 46.93 48.38 2,359,662 +0.06(+0.12%)
Nov 21, 2022 48.85 49.94 47.94 48.32 3,148,888 -1.45(-2.91%)
Nov 18, 2022 51.62 51.79 49.19 49.77 3,622,762 -0.29(-0.58%)
Nov 17, 2022 48.97 50.89 48.69 50.06 3,487,657 -1.36(-2.64%)
Nov 16, 2022 52.81 53.82 50.61 51.42 5,465,387 -2.14(-4.00%)
Nov 15, 2022 50.00 54.81 49.52 53.56 10,756,108 +5.80(+12.14%)
Nov 14, 2022 47.85 49.50 47.13 47.76 6,208,782 -1.01(-2.07%)
Nov 11, 2022 46.90 49.70 46.40 48.77 7,504,072 +1.26(+2.65%)
Nov 10, 2022 43.40 49.03 43.27 47.51 13,279,613 +7.62(+19.10%)
Nov 09, 2022 46.86 47.25 39.43 39.89 20,863,184 -3.48(-8.02%)
Nov 08, 2022 44.01 44.40 42.41 43.37 9,462,012 -0.35(-0.80%)
Nov 07, 2022 46.63 47.38 43.12 43.72 9,264,488 -2.53(-5.47%)
Nov 04, 2022 50.32 50.45 44.51 46.25 8,669,045 -2.92(-5.94%)
Nov 03, 2022 48.00 50.59 47.88 49.17 4,841,660 -0.33(-0.67%)
Nov 02, 2022 52.84 52.86 49.47 49.50 4,497,310 -3.58(-6.74%)
Nov 01, 2022 55.41 56.15 53.08 53.08 3,309,084 -0.16(-0.30%)
Oct 31, 2022 53.34 54.46 52.65 53.24 4,210,124 -0.47(-0.88%)
Oct 28, 2022 53.04 53.90 52.32 53.71 4,369,874 -0.05(-0.09%)
Oct 27, 2022 55.67 56.38 53.13 53.76 4,886,299 -1.60(-2.89%)
Oct 26, 2022 54.72 57.25 53.18 55.36 6,906,315 -2.48(-4.29%)
Oct 25, 2022 56.43 58.53 56.43 57.84 4,319,936 +2.17(+3.90%)
Oct 24, 2022 57.25 57.30 53.98 55.67 3,750,045 -1.26(-2.21%)
Oct 21, 2022 54.29 56.99 52.81 56.93 6,054,716 +0.45(+0.80%)
Oct 20, 2022 55.18 58.67 55.10 56.48 5,716,775 +1.25(+2.26%)
Oct 19, 2022 55.99 56.70 54.75 55.23 3,835,627 -1.16(-2.06%)
Oct 18, 2022 56.51 57.46 55.09 56.39 6,261,028 +1.78(+3.26%)
Oct 17, 2022 52.86 54.94 52.33 54.61 6,099,191 +4.01(+7.92%)
Oct 14, 2022 53.41 53.76 50.39 50.60 3,358,894 -1.87(-3.56%)
Oct 13, 2022 49.61 53.27 48.16 52.47 7,512,054 -0.15(-0.29%)
Oct 12, 2022 52.69 53.23 50.42 52.62 5,041,706 +0.12(+0.23%)
Oct 11, 2022 53.95 54.31 51.33 52.50 5,504,268 -2.33(-4.25%)
Oct 10, 2022 56.91 56.98 53.94 54.83 5,444,531 -1.96(-3.45%)
Oct 07, 2022 59.50 59.50 55.80 56.79 6,144,135 -4.38(-7.16%)
Oct 06, 2022 62.05 64.54 61.10 61.17 5,309,261 -0.63(-1.02%)
Oct 05, 2022 61.96 64.00 59.56 61.80 7,377,333 -1.86(-2.92%)
Oct 04, 2022 63.49 64.66 62.53 63.66 7,025,767 +2.53(+4.14%)
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.