Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 54.34 56.20 53.25 56.08 4,503,004 +1.54(+2.82%)
Nov 29, 2022 54.89 55.68 54.29 54.54 1,984,803 -0.44(-0.80%)
Nov 28, 2022 55.44 55.99 54.60 54.98 2,229,926 -0.99(-1.76%)
Nov 25, 2022 56.13 56.40 55.46 55.96 528,845 +0.05(+0.09%)
Nov 23, 2022 55.24 55.94 54.93 55.91 1,596,490 +0.72(+1.30%)
Nov 22, 2022 55.01 55.59 54.59 55.20 1,315,699 +0.21(+0.38%)
Nov 21, 2022 54.35 55.06 53.96 54.99 1,222,379 +0.10(+0.18%)
Nov 18, 2022 55.10 55.31 54.18 54.89 1,215,997 +0.72(+1.32%)
Nov 17, 2022 53.60 54.44 53.16 54.17 1,627,846 -0.37(-0.68%)
Nov 16, 2022 55.18 55.56 54.45 54.54 1,510,672 -0.75(-1.35%)
Nov 15, 2022 57.05 57.82 54.93 55.29 2,251,185 -0.05(-0.09%)
Nov 14, 2022 56.46 57.06 55.26 55.34 2,317,613 -1.27(-2.24%)
Nov 11, 2022 53.61 57.19 52.92 56.60 3,291,090 +3.30(+6.19%)
Nov 10, 2022 51.25 53.42 50.88 53.30 2,228,269 +3.94(+7.97%)
Nov 09, 2022 50.15 50.36 49.19 49.37 1,507,998 -0.99(-1.96%)
Nov 08, 2022 50.52 51.43 49.97 50.36 1,855,445 -0.47(-0.92%)
Nov 07, 2022 51.14 51.49 49.66 50.82 1,737,940 +0.16(+0.31%)
Nov 04, 2022 50.56 50.83 48.92 50.66 3,087,185 -0.18(-0.35%)
Nov 03, 2022 52.17 53.47 49.74 50.84 4,678,008 +3.17(+6.65%)
Nov 02, 2022 49.44 47.64 47.68 3,977,234 -1.60(-3.26%)
Nov 01, 2022 49.64 49.92 49.02 49.28 3,693,451 +0.07(+0.14%)
Oct 31, 2022 49.26 49.59 48.57 49.21 2,420,521 -0.21(-0.42%)
Oct 28, 2022 47.88 49.68 47.15 49.42 2,708,696 +1.82(+3.83%)
Oct 27, 2022 48.12 48.97 47.58 47.60 1,912,286 -0.42(-0.87%)
Oct 26, 2022 48.67 49.29 47.93 48.01 2,446,449 -0.23(-0.48%)
Oct 25, 2022 47.49 49.07 45.83 48.24 4,314,189 -0.97(-1.96%)
Oct 24, 2022 49.27 49.86 48.73 49.21 1,691,922 +0.19(+0.39%)
Oct 21, 2022 48.21 49.40 47.87 49.02 1,842,938 +0.69(+1.42%)
Oct 20, 2022 48.93 49.61 47.98 48.33 1,427,940 -0.43(-0.88%)
Oct 19, 2022 49.52 49.87 48.27 48.76 1,002,504 -1.19(-2.37%)
Oct 18, 2022 50.11 51.07 49.25 49.95 1,189,243 +0.92(+1.87%)
Oct 17, 2022 48.32 49.24 48.14 49.03 1,986,915 +1.74(+3.69%)
Oct 14, 2022 49.11 49.32 47.20 47.29 1,361,011 -1.47(-3.02%)
Oct 13, 2022 47.35 49.34 46.84 48.76 1,627,924 +0.00(+0.00%)
Oct 12, 2022 48.35 49.18 47.92 48.76 1,860,880 +0.47(+0.97%)
Oct 11, 2022 48.99 49.95 48.00 48.29 1,688,754 -0.86(-1.74%)
Oct 10, 2022 48.73 49.53 48.63 49.15 1,960,570 +0.81(+1.67%)
Oct 07, 2022 48.95 49.11 48.08 48.34 1,754,222 -1.41(-2.84%)
Oct 06, 2022 50.55 51.03 49.67 49.76 1,973,215 -1.00(-1.96%)
Oct 05, 2022 49.55 51.23 49.36 50.75 2,423,117 +0.38(+0.75%)
Oct 04, 2022 50.25 50.77 49.94 50.38 3,122,074 +1.19(+2.41%)
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.