Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 70.42 70.42 67.32 67.57 174,159 -3.23(-4.56%)
Nov 25, 2022 70.81 71.28 70.54 70.80 35,710 +0.12(+0.17%)
Nov 23, 2022 70.05 71.11 69.91 70.68 108,167 +0.44(+0.63%)
Nov 22, 2022 71.14 71.14 69.96 70.24 127,181 -0.53(-0.75%)
Nov 21, 2022 70.91 71.51 70.69 70.77 143,623 -0.07(-0.10%)
Nov 18, 2022 71.17 71.55 70.59 70.84 144,664 +0.98(+1.40%)
Nov 17, 2022 69.59 70.73 68.86 69.86 212,778 -0.77(-1.09%)
Nov 16, 2022 70.97 71.56 69.97 70.63 237,343 -0.54(-0.76%)
Nov 15, 2022 71.01 72.01 70.27 71.17 282,242 +0.53(+0.75%)
Nov 14, 2022 71.63 72.00 70.49 70.64 206,640 -1.87(-2.58%)
Nov 11, 2022 72.84 75.25 72.45 72.51 225,917 -0.57(-0.78%)
Nov 10, 2022 72.24 73.36 72.08 73.08 235,836 +2.95(+4.21%)
Nov 09, 2022 68.81 70.74 68.17 70.13 266,482 +0.69(+0.99%)
Nov 08, 2022 70.59 70.95 68.58 69.44 233,832 -0.54(-0.77%)
Nov 07, 2022 67.40 70.19 66.29 69.98 225,705 +2.93(+4.37%)
Nov 04, 2022 65.90 68.70 64.94 67.05 394,813 +3.49(+5.49%)
Nov 03, 2022 62.26 64.26 61.49 63.56 128,071 +0.40(+0.63%)
Nov 02, 2022 65.43 62.88 63.16 222,767 -2.47(-3.76%)
Nov 01, 2022 66.01 66.25 64.75 65.63 249,138 -0.21(-0.32%)
Oct 31, 2022 67.57 67.60 65.84 65.84 259,997 -1.83(-2.70%)
Oct 28, 2022 65.50 67.85 64.54 67.67 283,713 +2.92(+4.51%)
Oct 27, 2022 63.46 65.17 63.18 64.75 231,194 +2.18(+3.48%)
Oct 26, 2022 64.09 64.09 62.37 62.57 353,904 -0.55(-0.87%)
Oct 25, 2022 64.31 64.95 63.08 63.12 195,467 -1.69(-2.61%)
Oct 24, 2022 64.14 65.39 64.02 64.81 192,667 +1.13(+1.77%)
Oct 21, 2022 61.41 63.85 60.77 63.68 179,002 +2.86(+4.70%)
Oct 20, 2022 62.00 63.00 60.07 60.82 153,637 -1.54(-2.47%)
Oct 19, 2022 61.38 62.55 61.38 62.36 161,100 +0.15(+0.24%)
Oct 18, 2022 61.99 63.19 61.84 62.21 243,376 +1.62(+2.67%)
Oct 17, 2022 58.46 60.82 58.46 60.59 230,539 +3.19(+5.56%)
Oct 14, 2022 59.07 59.49 57.21 57.40 117,217 -1.85(-3.12%)
Oct 13, 2022 56.10 59.45 55.91 59.25 118,074 +2.18(+3.82%)
Oct 12, 2022 58.11 58.66 56.99 57.07 104,614 -1.35(-2.31%)
Oct 11, 2022 57.66 58.78 56.82 58.42 195,739 +0.89(+1.55%)
Oct 10, 2022 58.70 58.99 57.08 57.53 173,505 -0.74(-1.27%)
Oct 07, 2022 59.34 59.34 57.82 58.27 109,707 -1.67(-2.79%)
Oct 06, 2022 59.13 60.06 59.13 59.94 133,252 +0.69(+1.16%)
Oct 05, 2022 58.12 59.53 58.06 59.25 116,665 +0.09(+0.15%)
Oct 04, 2022 56.85 59.22 56.85 59.16 148,152 +3.08(+5.49%)
Oct 03, 2022 55.87 56.69 55.48 56.08 138,079 +0.86(+1.56%)
Sep 30, 2022 55.44 57.36 54.73 55.22 430,556 +0.06(+0.11%)
Sep 29, 2022 54.84 55.20 54.31 55.16 152,596 -0.39(-0.70%)
Sep 28, 2022 54.53 56.10 53.97 55.55 167,260 +1.72(+3.20%)
Sep 27, 2022 54.46 54.84 53.19 53.83 126,288 +0.04(+0.07%)
Sep 26, 2022 53.70 54.92 53.56 53.79 142,672 -0.35(-0.65%)
Sep 23, 2022 54.35 54.57 53.44 54.14 123,172 -0.76(-1.38%)
Sep 22, 2022 55.38 55.39 54.18 54.90 93,593 -1.03(-1.84%)
Sep 21, 2022 56.84 57.22 55.59 55.93 122,835 -0.06(-0.11%)
Sep 20, 2022 56.78 56.78 55.52 55.99 94,805 -1.46(-2.54%)
Sep 19, 2022 55.51 57.53 55.50 57.45 108,608 +1.61(+2.88%)
Sep 16, 2022 56.37 56.37 54.88 55.84 495,226 -1.22(-2.14%)
Sep 15, 2022 56.79 57.65 56.71 57.06 133,545 -0.12(-0.21%)
Sep 14, 2022 57.99 57.99 56.52 57.18 152,360 -0.90(-1.55%)
Sep 13, 2022 58.78 59.08 57.69 58.08 137,063 -1.97(-3.28%)
Sep 12, 2022 59.91 60.28 59.53 60.05 96,157 +0.70(+1.18%)
Sep 09, 2022 59.28 59.95 59.05 59.35 84,585 +0.46(+0.78%)
Sep 08, 2022 57.16 59.00 56.73 58.89 129,423 +1.23(+2.13%)
Sep 07, 2022 56.19 57.68 56.03 57.66 126,108 +1.45(+2.58%)
Sep 06, 2022 57.43 57.43 55.95 56.21 186,184 -0.83(-1.46%)
Sep 02, 2022 57.55 57.88 56.90 57.04 306,129 -0.24(-0.42%)
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.