Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 55.60 55.85 55.01 55.60 5,653,651 +0.81(+1.48%)
Nov 29, 2022 54.46 55.18 54.46 54.79 4,561,333 +1.07(+2.00%)
Nov 28, 2022 53.71 54.25 53.49 53.71 4,001,603 -0.31(-0.58%)
Nov 25, 2022 54.20 54.71 53.99 54.03 1,578,464 -0.01(-0.02%)
Nov 23, 2022 53.55 54.20 53.35 54.04 3,369,111 +0.01(+0.02%)
Nov 22, 2022 53.25 54.15 52.98 54.03 3,593,486 +2.03(+3.89%)
Nov 21, 2022 52.02 52.14 50.88 52.00 4,596,554 -1.19(-2.23%)
Nov 18, 2022 53.12 53.39 52.43 53.19 3,541,971 -0.71(-1.32%)
Nov 17, 2022 52.97 53.96 52.78 53.90 4,768,058 +0.83(+1.56%)
Nov 16, 2022 53.84 53.94 52.93 53.08 4,491,481 -0.44(-0.82%)
Nov 15, 2022 53.51 53.89 53.20 53.51 5,205,205 +1.54(+2.96%)
Nov 14, 2022 52.27 52.69 51.97 51.97 3,568,646 -1.06(-1.99%)
Nov 11, 2022 52.86 53.24 52.46 53.03 5,763,522 +1.80(+3.51%)
Nov 10, 2022 51.81 52.05 50.93 51.23 5,422,142 +1.21(+2.41%)
Nov 09, 2022 51.15 51.35 49.95 50.03 5,960,034 -2.45(-4.67%)
Nov 08, 2022 52.39 52.76 52.13 52.47 4,304,037 -0.61(-1.14%)
Nov 07, 2022 53.47 53.62 53.06 53.08 5,148,186 -0.19(-0.35%)
Nov 04, 2022 53.47 53.83 52.89 53.27 7,000,467 +1.24(+2.39%)
Nov 03, 2022 51.14 52.16 50.97 52.03 4,065,123 +0.77(+1.49%)
Nov 02, 2022 52.23 51.20 51.26 4,198,160 -0.87(-1.67%)
Nov 01, 2022 53.14 53.16 52.09 52.13 5,133,860 +0.20(+0.38%)
Oct 31, 2022 51.44 52.27 51.23 51.93 6,252,674 -0.51(-0.98%)
Oct 28, 2022 52.73 52.91 52.12 52.45 6,363,713 +0.16(+0.30%)
Oct 27, 2022 52.16 52.96 52.14 52.29 7,835,573 +2.52(+5.06%)
Oct 26, 2022 49.09 50.17 49.09 49.77 6,070,297 +0.47(+0.95%)
Oct 25, 2022 49.23 49.49 48.99 49.30 3,293,181 -0.12(-0.25%)
Oct 24, 2022 49.11 49.92 49.00 49.42 4,105,022 -0.05(-0.09%)
Oct 21, 2022 48.32 49.47 48.16 49.47 3,448,572 +0.91(+1.86%)
Oct 20, 2022 48.89 49.23 48.30 48.56 4,673,594 +0.26(+0.54%)
Oct 19, 2022 47.61 48.47 47.50 48.30 5,357,256 +0.28(+0.58%)
Oct 18, 2022 48.17 48.26 47.43 48.02 4,041,511 +0.03(+0.06%)
Oct 17, 2022 47.96 48.50 47.90 47.99 4,913,807 +0.82(+1.74%)
Oct 14, 2022 48.01 48.16 47.12 47.17 5,823,698 -1.55(-3.18%)
Oct 13, 2022 46.98 49.01 46.98 48.72 9,953,000 +1.75(+3.72%)
Oct 12, 2022 46.69 47.35 46.42 46.98 4,286,391 +0.13(+0.28%)
Oct 11, 2022 47.36 47.84 46.73 46.84 4,556,745 -0.91(-1.92%)
Oct 10, 2022 48.35 48.57 47.72 47.76 4,092,569 -0.76(-1.56%)
Oct 07, 2022 48.67 49.13 48.21 48.52 6,519,072 +0.28(+0.58%)
Oct 06, 2022 47.65 48.57 47.50 48.24 13,082,779 -2.19(-4.35%)
Oct 05, 2022 49.80 50.74 49.44 50.43 8,942,525 +0.32(+0.63%)
Oct 04, 2022 49.30 50.36 49.16 50.11 6,729,587 +1.26(+2.58%)
Oct 03, 2022 48.03 49.07 47.95 48.85 6,269,982 +2.40(+5.16%)
Sep 30, 2022 46.37 47.05 46.21 46.45 5,528,892 -0.30(-0.64%)
Sep 29, 2022 45.74 46.80 45.44 46.75 5,755,616 +0.44(+0.95%)
Sep 28, 2022 44.85 46.49 44.74 46.31 4,986,137 +1.44(+3.20%)
Sep 27, 2022 44.81 45.74 44.45 44.88 7,584,165 +1.19(+2.71%)
Sep 26, 2022 44.08 45.02 43.63 43.69 6,915,899 -1.22(-2.72%)
Sep 23, 2022 46.27 46.29 44.75 44.91 10,629,380 -3.95(-8.08%)
Sep 22, 2022 49.52 49.84 48.86 48.86 3,727,660 +0.01(+0.02%)
Sep 21, 2022 49.90 50.03 48.82 48.85 5,472,512 -0.49(-0.98%)
Sep 20, 2022 49.04 49.35 48.74 49.34 6,807,415 +0.34(+0.69%)
Sep 19, 2022 48.49 49.37 48.43 49.00 4,994,481 -0.05(-0.10%)
Sep 16, 2022 48.96 49.30 48.54 49.05 5,253,615 -0.52(-1.05%)
Sep 15, 2022 49.73 49.99 49.37 49.57 6,148,798 -1.04(-2.05%)
Sep 14, 2022 50.27 50.86 50.16 50.61 4,658,091 +0.97(+1.96%)
Sep 13, 2022 50.13 50.61 49.47 49.64 5,084,080 -0.75(-1.48%)
Sep 12, 2022 50.65 50.94 50.30 50.38 5,071,698 +0.30(+0.60%)
Sep 09, 2022 49.85 50.17 49.63 50.08 5,521,221 +1.39(+2.86%)
Sep 08, 2022 48.38 48.91 48.31 48.69 6,699,326 -0.03(-0.06%)
Sep 07, 2022 48.58 48.83 48.11 48.72 6,058,023 -0.57(-1.16%)
Sep 06, 2022 49.91 50.03 49.20 49.29 5,496,835 -0.40(-0.81%)
Sep 02, 2022 50.22 50.45 49.53 49.69 5,994,465 +0.77(+1.58%)
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.