Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.39 55.22 52.32 55.10 4,582,821 +1.51(+2.82%)
Nov 29, 2022 53.93 54.71 53.35 53.59 2,019,984 -0.43(-0.80%)
Nov 28, 2022 54.47 55.02 53.65 54.02 2,269,452 -0.97(-1.76%)
Nov 25, 2022 55.16 55.42 54.50 54.99 538,219 +0.05(+0.09%)
Nov 23, 2022 54.28 54.97 53.97 54.94 1,624,788 +0.70(+1.30%)
Nov 22, 2022 54.05 54.62 53.64 54.24 1,339,020 +0.21(+0.38%)
Nov 21, 2022 53.40 54.10 53.02 54.03 1,244,046 +0.10(+0.18%)
Nov 18, 2022 54.14 54.34 53.24 53.93 1,237,551 +0.70(+1.32%)
Nov 17, 2022 52.67 53.49 52.24 53.23 1,656,700 -0.36(-0.68%)
Nov 16, 2022 54.22 54.59 53.50 53.59 1,537,449 -0.73(-1.35%)
Nov 15, 2022 56.06 56.81 53.97 54.32 2,291,087 -0.05(-0.09%)
Nov 14, 2022 55.48 56.07 54.30 54.37 2,358,694 -1.24(-2.24%)
Nov 11, 2022 52.68 56.19 51.99 55.62 3,349,425 +3.24(+6.19%)
Nov 10, 2022 50.36 52.49 50.00 52.38 2,267,766 +3.87(+7.97%)
Nov 09, 2022 49.27 49.48 48.33 48.51 1,534,728 -0.97(-1.96%)
Nov 08, 2022 49.64 50.54 49.10 49.48 1,888,333 -0.46(-0.92%)
Nov 07, 2022 50.25 50.59 48.80 49.94 1,768,746 +0.16(+0.31%)
Nov 04, 2022 49.68 49.95 48.07 49.78 3,141,906 -0.18(-0.35%)
Nov 03, 2022 51.26 52.54 48.87 49.96 4,760,926 +3.11(+6.65%)
Nov 02, 2022 48.58 46.81 46.84 4,047,731 -1.58(-3.26%)
Nov 01, 2022 48.77 49.05 48.17 48.42 3,758,918 +0.07(+0.14%)
Oct 31, 2022 48.40 48.72 47.73 48.35 2,463,426 -0.21(-0.42%)
Oct 28, 2022 47.05 48.81 46.33 48.56 2,756,708 +1.79(+3.83%)
Oct 27, 2022 47.29 48.12 46.75 46.77 1,946,182 -0.41(-0.87%)
Oct 26, 2022 47.82 48.43 47.10 47.18 2,489,813 -0.23(-0.48%)
Oct 25, 2022 46.66 48.22 45.03 47.40 4,390,659 -0.95(-1.96%)
Oct 24, 2022 48.41 48.99 47.88 48.35 1,721,912 +0.19(+0.39%)
Oct 21, 2022 47.37 48.54 47.04 48.17 1,875,605 +0.68(+1.42%)
Oct 20, 2022 48.08 48.74 47.15 47.49 1,453,250 -0.42(-0.88%)
Oct 19, 2022 48.66 49.00 47.43 47.91 1,020,274 -1.16(-2.37%)
Oct 18, 2022 49.23 50.18 48.39 49.08 1,210,322 +0.90(+1.87%)
Oct 17, 2022 47.48 48.38 47.30 48.18 2,022,134 +1.71(+3.69%)
Oct 14, 2022 48.25 48.46 46.37 46.46 1,385,135 -1.45(-3.02%)
Oct 13, 2022 46.52 48.48 46.02 47.91 1,656,780 +0.00(+0.00%)
Oct 12, 2022 47.51 48.32 47.09 47.91 1,893,864 +0.46(+0.97%)
Oct 11, 2022 48.14 49.08 47.17 47.45 1,718,687 -0.84(-1.74%)
Oct 10, 2022 47.88 48.67 47.78 48.29 1,995,321 +0.79(+1.67%)
Oct 07, 2022 48.10 48.25 47.25 47.50 1,785,316 -1.39(-2.84%)
Oct 06, 2022 49.67 50.14 48.80 48.89 2,008,191 -0.98(-1.96%)
Oct 05, 2022 48.69 50.34 48.50 49.87 2,466,067 +0.37(+0.75%)
Oct 04, 2022 49.37 49.89 49.07 49.50 3,177,413 +1.16(+2.41%)
Oct 03, 2022 48.07 48.97 47.32 48.33 1,884,205 +1.03(+2.17%)
Sep 30, 2022 46.76 47.94 46.59 47.30 3,129,945 +0.66(+1.41%)
Sep 29, 2022 47.69 47.74 45.97 46.65 2,157,462 -1.55(-3.21%)
Sep 28, 2022 47.00 48.44 46.53 48.20 1,733,121 +1.70(+3.66%)
Sep 27, 2022 47.85 48.34 46.28 46.49 3,484,683 -0.80(-1.70%)
Sep 26, 2022 47.41 48.85 46.70 47.30 3,631,914 -0.81(-1.69%)
Sep 23, 2022 47.03 48.94 46.22 48.11 5,839,753 -0.09(-0.18%)
Sep 22, 2022 52.98 52.98 47.97 48.20 5,858,629 -4.57(-8.66%)
Sep 21, 2022 54.65 54.89 52.75 52.77 1,691,272 -1.34(-2.48%)
Sep 20, 2022 55.20 55.66 53.60 54.11 2,538,827 -1.68(-3.02%)
Sep 19, 2022 55.14 55.86 54.83 55.79 1,645,501 +0.32(+0.58%)
Sep 16, 2022 55.45 56.87 54.72 55.47 5,296,552 -0.98(-1.73%)
Sep 15, 2022 56.08 57.73 55.60 56.45 2,628,508 +0.24(+0.44%)
Sep 14, 2022 57.27 57.37 55.56 56.20 2,891,012 -1.15(-2.00%)
Sep 13, 2022 57.81 58.13 57.06 57.35 2,428,688 -2.07(-3.48%)
Sep 12, 2022 58.45 59.50 58.45 59.42 1,388,862 +1.33(+2.29%)
Sep 09, 2022 57.83 58.49 57.68 58.08 1,734,720 +0.45(+0.78%)
Sep 08, 2022 56.37 57.71 56.17 57.63 1,992,579 +0.23(+0.39%)
Sep 07, 2022 54.60 57.47 54.32 57.41 2,659,257 +3.03(+5.58%)
Sep 06, 2022 54.30 54.60 53.75 54.37 1,906,436 -0.26(-0.48%)
Sep 02, 2022 55.56 56.15 54.34 54.64 1,934,255 +0.19(+0.34%)
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.