Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 57.27 58.03 57.27 57.62 4,337,222 +1.13(+2.00%)
Nov 28, 2022 56.49 57.05 56.26 56.49 3,804,994 -0.33(-0.58%)
Nov 25, 2022 57.00 57.54 56.78 56.82 1,500,910 -0.01(-0.02%)
Nov 23, 2022 56.32 57.00 56.11 56.83 3,203,578 +0.01(+0.02%)
Nov 22, 2022 56.00 56.95 55.72 56.82 3,416,928 +2.13(+3.89%)
Nov 21, 2022 54.71 54.83 53.51 54.69 4,370,713 -1.25(-2.23%)
Nov 18, 2022 55.87 56.15 55.14 55.94 3,367,945 -0.75(-1.32%)
Nov 17, 2022 55.71 56.75 55.51 56.69 4,533,790 +0.87(+1.56%)
Nov 16, 2022 56.62 56.73 55.67 55.82 4,270,802 -0.46(-0.82%)
Nov 15, 2022 56.27 56.67 55.95 56.28 4,949,459 +1.62(+2.96%)
Nov 14, 2022 54.97 55.41 54.66 54.66 3,393,309 -1.11(-1.99%)
Nov 11, 2022 55.59 55.99 55.17 55.77 5,480,344 +1.89(+3.51%)
Nov 10, 2022 54.49 54.74 53.56 53.88 5,155,737 +1.27(+2.41%)
Nov 09, 2022 53.79 54.01 52.54 52.61 5,667,200 -2.58(-4.67%)
Nov 08, 2022 55.10 55.49 54.82 55.19 4,092,567 -0.64(-1.14%)
Nov 07, 2022 56.24 56.39 55.80 55.82 4,895,241 -0.20(-0.35%)
Nov 04, 2022 56.24 56.61 55.63 56.02 6,656,515 +1.31(+2.39%)
Nov 03, 2022 53.78 54.85 53.60 54.71 3,865,392 +0.81(+1.49%)
Nov 02, 2022 54.93 53.84 53.91 3,991,892 -0.91(-1.67%)
Nov 01, 2022 55.88 55.91 54.78 54.82 4,881,619 +0.21(+0.38%)
Oct 31, 2022 54.10 54.97 53.87 54.62 5,945,462 -0.54(-0.98%)
Oct 28, 2022 55.45 55.65 54.81 55.16 6,051,046 +0.17(+0.30%)
Oct 27, 2022 54.85 55.70 54.83 54.99 7,450,590 +2.65(+5.06%)
Oct 26, 2022 51.63 52.76 51.63 52.34 5,772,047 +0.49(+0.95%)
Oct 25, 2022 51.77 52.04 51.52 51.85 3,131,378 -0.13(-0.25%)
Oct 24, 2022 51.65 52.50 51.53 51.98 3,903,330 -0.05(-0.09%)
Oct 21, 2022 50.82 52.02 50.65 52.02 3,279,134 +0.95(+1.86%)
Oct 20, 2022 51.42 51.77 50.80 51.07 4,443,967 +0.27(+0.54%)
Oct 19, 2022 50.07 50.98 49.95 50.80 5,094,039 +0.29(+0.58%)
Oct 18, 2022 50.66 50.76 49.88 50.50 3,842,940 +0.03(+0.06%)
Oct 17, 2022 50.43 51.00 50.37 50.47 4,672,378 +0.86(+1.74%)
Oct 14, 2022 50.49 50.65 49.55 49.61 5,537,563 -1.63(-3.18%)
Oct 13, 2022 49.40 51.54 49.40 51.24 9,463,981 +1.84(+3.72%)
Oct 12, 2022 49.10 49.80 48.82 49.40 4,075,789 +0.14(+0.28%)
Oct 11, 2022 49.81 50.32 49.15 49.27 4,332,859 -0.96(-1.92%)
Oct 10, 2022 50.85 51.08 50.19 50.23 3,891,490 -0.80(-1.56%)
Oct 07, 2022 51.19 51.67 50.70 51.02 6,198,772 +0.29(+0.58%)
Oct 06, 2022 50.11 51.08 49.95 50.73 12,439,985 -2.31(-4.35%)
Oct 05, 2022 52.38 53.36 51.99 53.04 8,503,154 +0.33(+0.63%)
Oct 04, 2022 51.85 52.96 51.70 52.70 6,398,943 +1.33(+2.58%)
Oct 03, 2022 50.51 51.60 50.42 51.38 5,961,920 +2.52(+5.16%)
Sep 30, 2022 48.76 49.49 48.60 48.85 5,257,242 -0.31(-0.64%)
Sep 29, 2022 48.11 49.22 47.78 49.17 5,472,826 +0.46(+0.95%)
Sep 28, 2022 47.16 48.89 47.05 48.71 4,741,154 +1.51(+3.20%)
Sep 27, 2022 47.13 48.11 46.75 47.19 7,211,534 +1.25(+2.71%)
Sep 26, 2022 46.36 47.34 45.89 45.95 6,576,101 -1.29(-2.72%)
Sep 23, 2022 48.66 48.69 47.07 47.23 10,107,129 -4.15(-8.08%)
Sep 22, 2022 52.08 52.42 51.39 51.39 3,544,510 +0.01(+0.02%)
Sep 21, 2022 52.48 52.61 51.35 51.38 5,203,632 -0.51(-0.98%)
Sep 20, 2022 51.57 51.90 51.25 51.89 6,472,947 +0.35(+0.69%)
Sep 19, 2022 50.99 51.93 50.93 51.53 4,749,088 -0.05(-0.10%)
Sep 16, 2022 51.49 51.85 51.05 51.58 4,995,490 -0.55(-1.05%)
Sep 15, 2022 52.30 52.57 51.93 52.13 5,846,690 -1.09(-2.05%)
Sep 14, 2022 52.87 53.49 52.75 53.22 4,429,225 +1.02(+1.96%)
Sep 13, 2022 52.72 53.23 52.02 52.20 4,834,285 -0.79(-1.48%)
Sep 12, 2022 53.27 53.57 52.90 52.99 4,822,511 +0.31(+0.60%)
Sep 09, 2022 52.43 52.76 52.20 52.67 5,249,948 +1.46(+2.86%)
Sep 08, 2022 50.88 51.44 50.81 51.21 6,370,169 -0.03(-0.06%)
Sep 07, 2022 51.09 51.36 50.60 51.24 5,760,375 -0.60(-1.16%)
Sep 06, 2022 52.49 52.61 51.74 51.84 5,226,760 -0.42(-0.81%)
Sep 02, 2022 52.82 53.06 52.09 52.26 5,699,940 +0.81(+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.