Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 55.19 56.40 54.73 56.35 8,665,115 +1.09(+1.96%)
Nov 29, 2022 54.98 55.63 54.34 55.27 2,872,349 -0.59(-1.06%)
Nov 28, 2022 55.77 56.19 55.46 55.86 3,991,225 -0.30(-0.54%)
Nov 25, 2022 55.94 56.37 55.54 56.16 1,192,059 +0.65(+1.17%)
Nov 23, 2022 55.24 55.83 54.80 55.52 3,710,453 -0.83(-1.47%)
Nov 22, 2022 55.91 56.71 55.83 56.34 5,671,784 +0.76(+1.37%)
Nov 21, 2022 55.68 56.09 55.40 55.58 3,294,325 -0.24(-0.43%)
Nov 18, 2022 55.98 56.26 54.84 55.82 6,393,669 +0.44(+0.79%)
Nov 17, 2022 55.60 55.97 55.18 55.38 2,425,834 -0.62(-1.10%)
Nov 16, 2022 56.44 57.14 55.88 56.00 2,692,986 -0.24(-0.44%)
Nov 15, 2022 54.92 56.49 54.92 56.24 3,863,911 +2.15(+3.97%)
Nov 14, 2022 56.18 56.27 54.09 54.10 2,922,317 -1.85(-3.30%)
Nov 11, 2022 58.03 58.07 55.49 55.94 2,617,957 -2.18(-3.74%)
Nov 10, 2022 58.29 58.51 56.21 58.12 2,348,304 +1.48(+2.61%)
Nov 09, 2022 57.67 57.92 55.99 56.64 3,080,942 -1.27(-2.20%)
Nov 08, 2022 57.87 58.40 57.52 57.91 1,988,450 +0.23(+0.39%)
Nov 07, 2022 58.97 58.97 56.95 57.69 1,533,536 -1.28(-2.17%)
Nov 04, 2022 58.26 59.05 56.81 58.97 2,451,520 +1.00(+1.72%)
Nov 03, 2022 56.53 58.43 56.25 57.97 2,170,688 +0.73(+1.27%)
Nov 02, 2022 57.30 57.21 57.24 1,449,213 -0.37(-0.64%)
Nov 01, 2022 57.71 58.07 57.15 57.61 1,462,550 +0.03(+0.05%)
Oct 31, 2022 58.24 58.25 57.08 57.58 1,820,394 -0.78(-1.34%)
Oct 28, 2022 56.86 58.42 56.86 58.36 835,012 +1.66(+2.92%)
Oct 27, 2022 56.40 57.13 56.40 56.71 1,375,281 +0.83(+1.48%)
Oct 26, 2022 56.37 56.62 55.83 55.88 1,547,983 -0.13(-0.24%)
Oct 25, 2022 55.15 56.55 55.04 56.01 2,088,156 +0.97(+1.76%)
Oct 24, 2022 55.32 55.78 54.62 55.04 2,434,262 +0.25(+0.46%)
Oct 21, 2022 54.04 55.17 53.68 54.78 914,342 +1.05(+1.96%)
Oct 20, 2022 54.85 54.89 53.50 53.73 730,541 -1.21(-2.19%)
Oct 19, 2022 54.75 55.15 54.30 54.94 682,248 -0.50(-0.90%)
Oct 18, 2022 54.83 55.56 54.61 55.43 1,092,766 +1.49(+2.76%)
Oct 17, 2022 53.63 54.64 53.63 53.95 966,937 +0.94(+1.78%)
Oct 14, 2022 54.13 54.56 52.67 53.00 915,225 -0.57(-1.06%)
Oct 13, 2022 51.30 53.80 50.98 53.57 1,793,345 +1.66(+3.19%)
Oct 12, 2022 53.86 53.86 51.89 51.91 1,307,394 -2.11(-3.91%)
Oct 11, 2022 53.84 54.90 53.67 54.02 1,138,532 -0.07(-0.12%)
Oct 10, 2022 53.88 54.47 53.66 54.09 1,028,392 +0.36(+0.67%)
Oct 07, 2022 54.67 54.84 53.38 53.73 1,499,043 -0.93(-1.71%)
Oct 06, 2022 56.47 56.47 54.52 54.66 1,997,602 -2.01(-3.54%)
Oct 05, 2022 57.69 57.73 56.39 56.67 1,420,415 -1.76(-3.01%)
Oct 04, 2022 57.70 58.68 57.39 58.43 1,584,767 +1.18(+2.06%)
Oct 03, 2022 57.01 58.00 56.33 57.25 2,184,292 +1.30(+2.32%)
Sep 30, 2022 57.31 57.47 55.82 55.95 2,128,516 -1.03(-1.80%)
Sep 29, 2022 59.52 59.52 56.92 56.98 1,558,012 -2.57(-4.32%)
Sep 28, 2022 60.03 60.12 59.31 59.55 1,769,039 +0.27(+0.46%)
Sep 27, 2022 60.07 60.48 59.04 59.28 1,452,206 -0.54(-0.90%)
Sep 26, 2022 61.22 61.23 59.00 59.81 1,230,520 -1.37(-2.23%)
Sep 23, 2022 61.45 61.71 60.49 61.18 1,305,823 -0.88(-1.41%)
Sep 22, 2022 62.02 62.42 61.59 62.06 1,094,764 -0.07(-0.11%)
Sep 21, 2022 63.21 63.73 62.10 62.12 678,922 -0.72(-1.14%)
Sep 20, 2022 63.22 63.47 62.39 62.84 799,211 -0.89(-1.40%)
Sep 19, 2022 63.05 63.86 62.78 63.73 830,613 +0.56(+0.88%)
Sep 16, 2022 63.77 64.16 63.05 63.18 1,972,176 -0.46(-0.73%)
Sep 15, 2022 65.34 65.34 63.55 63.64 1,828,571 -1.95(-2.97%)
Sep 14, 2022 64.98 65.98 64.98 65.59 1,055,795 +0.77(+1.19%)
Sep 13, 2022 66.05 66.45 64.56 64.82 746,414 -1.89(-2.84%)
Sep 12, 2022 66.21 67.00 66.04 66.71 759,326 +0.63(+0.96%)
Sep 09, 2022 66.17 66.52 65.69 66.08 692,343 +0.03(+0.04%)
Sep 08, 2022 65.80 66.53 65.69 66.05 610,938 +0.00(+0.00%)
Sep 07, 2022 64.37 66.13 64.37 66.05 905,323 +1.98(+3.09%)
Sep 06, 2022 64.55 65.35 63.92 64.07 1,196,738 -0.33(-0.51%)
Sep 02, 2022 65.71 66.28 64.25 64.40 881,782 -1.29(-1.96%)
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.