Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 42.60 45.50 42.55 45.31 1,166,857 +2.64(+6.19%)
Dec 29, 2022 42.38 43.69 42.00 42.67 908,160 +0.69(+1.64%)
Dec 28, 2022 42.50 42.89 41.34 41.98 963,419 -0.17(-0.40%)
Dec 27, 2022 41.86 42.53 41.52 42.15 979,806 -0.45(-1.06%)
Dec 23, 2022 43.09 43.76 42.15 42.60 1,536,992 -0.85(-1.96%)
Dec 22, 2022 42.54 43.81 40.92 43.45 1,985,892 +2.14(+5.18%)
Dec 21, 2022 40.42 42.10 39.76 41.31 2,731,687 +0.04(+0.10%)
Dec 20, 2022 41.25 41.87 39.78 41.27 4,832,716 -0.16(-0.39%)
Dec 19, 2022 43.00 43.57 41.00 41.43 2,568,654 -2.19(-5.02%)
Dec 16, 2022 42.34 43.94 41.64 43.62 4,198,046 +1.08(+2.54%)
Dec 15, 2022 43.02 44.43 41.87 42.54 2,600,739 -1.19(-2.72%)
Dec 14, 2022 40.58 44.50 39.54 43.73 2,305,117 +1.76(+4.19%)
Dec 13, 2022 41.89 42.48 35.70 41.97 7,436,044 +0.56(+1.35%)
Dec 12, 2022 41.96 42.16 40.71 41.41 2,976,872 -0.34(-0.81%)
Dec 09, 2022 43.02 43.20 39.55 41.75 4,974,757 -2.10(-4.79%)
Dec 08, 2022 46.50 48.15 43.11 43.85 4,689,452 -5.74(-11.57%)
Dec 07, 2022 66.10 66.99 49.16 49.59 7,178,946 -21.93(-30.66%)
Dec 06, 2022 77.28 80.30 70.44 71.52 4,156,476 -21.23(-22.89%)
Dec 05, 2022 96.21 96.47 88.69 92.75 1,689,477 -3.50(-3.64%)
Dec 02, 2022 90.20 96.58 88.06 96.25 1,294,603 +4.75(+5.19%)
Dec 01, 2022 91.54 94.82 90.47 91.50 1,164,005 +0.12(+0.13%)
Nov 30, 2022 88.63 91.73 86.52 91.38 1,740,361 +2.62(+2.95%)
Nov 29, 2022 95.67 95.67 87.52 88.76 1,765,893 -6.91(-7.22%)
Nov 28, 2022 99.04 101.30 94.47 95.67 1,571,880 -2.95(-2.99%)
Nov 25, 2022 95.60 99.58 95.31 98.62 926,921 +2.77(+2.89%)
Nov 23, 2022 87.92 95.95 86.38 95.85 2,831,827 +9.74(+11.31%)
Nov 22, 2022 74.37 90.00 72.33 86.11 5,404,795 +11.57(+15.52%)
Nov 21, 2022 76.22 78.00 74.45 74.54 1,274,864 -2.21(-2.88%)
Nov 18, 2022 73.58 78.30 73.02 76.75 1,489,494 +4.28(+5.91%)
Nov 17, 2022 70.83 73.92 70.64 72.47 1,211,879 +0.14(+0.19%)
Nov 16, 2022 72.50 74.80 70.04 72.33 2,291,861 -0.17(-0.23%)
Nov 15, 2022 76.28 77.27 71.49 72.50 971,738 -1.32(-1.79%)
Nov 14, 2022 72.99 76.72 71.56 73.82 811,247 +0.71(+0.97%)
Nov 11, 2022 69.17 74.84 68.64 73.11 1,227,246 +2.68(+3.81%)
Nov 10, 2022 66.10 72.25 64.85 70.43 1,886,545 +8.49(+13.71%)
Nov 09, 2022 63.23 63.65 56.00 61.94 1,484,716 +2.50(+4.21%)
Nov 08, 2022 60.04 61.60 59.05 59.44 970,977 -0.48(-0.80%)
Nov 07, 2022 63.64 63.64 59.55 59.92 850,932 -3.22(-5.10%)
Nov 04, 2022 64.30 64.37 61.19 63.14 654,817 -0.23(-0.36%)
Nov 03, 2022 63.72 65.58 62.62 63.37 428,251 -1.62(-2.49%)
Nov 02, 2022 67.06 68.43 64.97 64.99 454,564 -2.50(-3.70%)
Nov 01, 2022 68.91 69.79 67.32 67.49 676,231 +0.17(+0.25%)
Oct 31, 2022 67.47 69.10 66.81 67.32 626,592 -0.59(-0.87%)
Oct 28, 2022 65.48 68.80 64.32 67.91 999,357 +1.53(+2.30%)
Oct 27, 2022 70.08 70.27 66.18 66.38 702,035 -3.25(-4.67%)
Oct 26, 2022 66.76 71.97 66.76 69.63 662,068 +3.17(+4.77%)
Oct 25, 2022 63.64 66.95 63.64 66.46 636,354 +3.10(+4.89%)
Oct 24, 2022 63.04 63.60 60.45 63.36 477,934 +0.13(+0.21%)
Oct 21, 2022 63.50 63.95 61.88 63.23 663,510 +0.27(+0.43%)
Oct 20, 2022 63.55 65.20 62.02 62.96 591,808 -1.07(-1.67%)
Oct 19, 2022 67.08 67.19 63.84 64.03 1,135,699 -4.38(-6.40%)
Oct 18, 2022 70.32 70.77 67.54 68.41 498,282 -0.11(-0.16%)
Oct 17, 2022 67.50 68.78 65.83 68.52 750,460 +1.67(+2.50%)
Oct 14, 2022 70.10 71.58 66.74 66.85 419,988 -2.64(-3.80%)
Oct 13, 2022 68.50 70.34 66.78 69.49 1,014,513 -0.46(-0.66%)
Oct 12, 2022 66.33 70.05 64.82 69.95 467,411 +3.71(+5.60%)
Oct 11, 2022 65.08 67.31 64.55 66.24 595,096 +0.94(+1.44%)
Oct 10, 2022 66.34 66.45 64.17 65.30 540,041 -1.59(-2.38%)
Oct 07, 2022 71.09 71.97 66.74 66.89 767,212 -5.51(-7.61%)
Oct 06, 2022 70.00 73.01 69.37 72.40 933,491 +2.29(+3.27%)
Oct 05, 2022 66.52 70.55 65.68 70.11 849,971 +2.12(+3.12%)
Oct 04, 2022 69.95 71.32 67.29 67.99 963,708 -0.37(-0.54%)
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.