Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 56.11 56.42 55.17 56.08 1,936,200 -0.43(-0.76%)
Nov 23, 2022 54.85 57.04 54.31 56.51 4,273,494 +2.15(+3.96%)
Nov 22, 2022 53.27 54.47 52.43 54.36 3,571,169 +0.70(+1.30%)
Nov 21, 2022 55.08 55.28 52.69 53.66 4,524,271 -1.99(-3.58%)
Nov 18, 2022 57.76 57.79 54.92 55.65 3,961,516 -0.76(-1.35%)
Nov 17, 2022 55.02 57.08 54.37 56.41 5,035,387 -0.47(-0.83%)
Nov 16, 2022 58.08 58.28 55.47 56.88 5,630,439 -2.19(-3.71%)
Nov 15, 2022 61.27 61.99 58.08 59.07 6,833,599 +0.54(+0.92%)
Nov 14, 2022 60.41 61.35 58.40 58.53 7,417,166 -2.77(-4.52%)
Nov 11, 2022 53.29 61.94 52.91 61.30 12,308,448 +5.79(+10.43%)
Nov 10, 2022 52.04 55.57 50.86 55.51 9,915,751 +7.40(+15.38%)
Nov 09, 2022 50.34 50.50 47.31 48.11 6,680,575 -3.03(-5.92%)
Nov 08, 2022 50.51 52.89 49.34 51.14 8,113,533 +0.77(+1.53%)
Nov 07, 2022 50.32 50.90 48.27 50.37 7,049,969 +0.78(+1.57%)
Nov 04, 2022 53.40 53.60 47.44 49.59 17,195,016 -2.25(-4.34%)
Nov 03, 2022 44.74 53.81 44.50 51.84 55,774,136 -2.48(-4.57%)
Nov 02, 2022 56.28 54.32 15,066,461 -2.47(-4.35%)
Nov 01, 2022 57.71 59.12 56.11 56.79 6,444,916 +1.25(+2.25%)
Oct 31, 2022 56.01 57.25 53.84 55.54 7,707,448 +0.99(+1.81%)
Oct 28, 2022 51.75 54.67 51.32 54.55 6,374,564 +2.28(+4.36%)
Oct 27, 2022 52.91 53.58 51.42 52.27 4,985,597 -0.33(-0.63%)
Oct 26, 2022 53.95 56.32 52.56 52.60 8,052,174 -2.74(-4.95%)
Oct 25, 2022 51.00 55.45 50.88 55.34 7,737,094 +4.72(+9.32%)
Oct 24, 2022 49.61 51.29 47.27 50.62 9,480,133 +0.47(+0.94%)
Oct 21, 2022 50.46 50.66 48.45 50.15 10,201,781 -1.73(-3.33%)
Oct 20, 2022 50.85 53.57 50.72 51.88 7,507,537 +0.78(+1.53%)
Oct 19, 2022 53.80 54.27 50.88 51.10 10,472,692 -2.13(-4.00%)
Oct 18, 2022 54.74 55.24 52.03 53.23 9,144,871 +0.67(+1.27%)
Oct 17, 2022 51.48 53.60 50.69 52.56 9,553,090 +3.28(+6.66%)
Oct 14, 2022 53.05 53.92 49.08 49.28 8,361,323 -2.66(-5.12%)
Oct 13, 2022 50.32 52.85 48.53 51.94 11,463,251 -1.12(-2.11%)
Oct 12, 2022 51.88 53.14 49.70 53.06 11,031,465 +1.36(+2.63%)
Oct 11, 2022 53.07 53.35 50.76 51.70 7,795,397 -1.91(-3.56%)
Oct 10, 2022 54.92 55.42 53.05 53.61 6,112,505 -1.47(-2.67%)
Oct 07, 2022 57.80 57.97 54.80 55.08 8,564,063 -4.31(-7.26%)
Oct 06, 2022 60.30 62.43 58.65 59.39 7,881,488 -0.31(-0.52%)
Oct 05, 2022 60.63 60.92 57.65 59.70 8,711,202 -2.70(-4.33%)
Oct 04, 2022 61.05 63.30 61.00 62.40 7,390,930 +2.84(+4.77%)
Oct 03, 2022 57.07 59.88 55.68 59.56 9,118,549 +3.16(+5.60%)
Sep 30, 2022 56.57 59.16 55.95 56.40 7,878,383 -0.38(-0.67%)
Sep 29, 2022 59.54 60.00 55.17 56.78 10,533,902 -4.33(-7.09%)
Sep 28, 2022 59.47 61.53 59.02 61.11 7,716,453 +2.22(+3.77%)
Sep 27, 2022 59.95 60.85 57.75 58.89 8,115,199 +0.71(+1.22%)
Sep 26, 2022 59.88 62.17 58.17 58.18 7,156,908 -1.70(-2.84%)
Sep 23, 2022 60.19 62.62 58.60 59.88 10,192,540 -1.01(-1.66%)
Sep 22, 2022 65.44 66.25 60.74 60.89 8,695,010 -4.73(-7.22%)
Sep 21, 2022 68.58 69.79 65.53 65.62 8,639,656 -2.78(-4.06%)
Sep 20, 2022 71.68 73.78 68.29 68.40 8,444,424 -4.62(-6.33%)
Sep 19, 2022 71.44 73.25 70.16 73.02 7,091,125 +1.67(+2.34%)
Sep 16, 2022 72.06 73.48 70.70 71.35 10,274,028 -2.46(-3.33%)
Sep 15, 2022 67.58 74.98 67.35 73.81 18,236,150 +5.46(+7.99%)
Sep 14, 2022 68.01 68.97 66.10 68.35 7,293,523 +0.30(+0.44%)
Sep 13, 2022 68.80 69.09 66.88 68.05 7,718,693 -3.96(-5.50%)
Sep 12, 2022 72.00 73.48 71.01 72.01 6,432,573 +0.46(+0.64%)
Sep 09, 2022 70.15 71.99 70.10 71.55 6,973,261 +2.28(+3.29%)
Sep 08, 2022 65.01 69.33 63.86 69.27 8,516,641 +3.73(+5.69%)
Sep 07, 2022 63.53 65.66 62.58 65.54 7,649,501 +1.81(+2.84%)
Sep 06, 2022 65.90 65.94 62.15 63.73 8,631,895 -2.26(-3.42%)
Sep 02, 2022 69.00 69.05 65.10 65.99 8,113,964 -2.31(-3.38%)
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.