Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 57.77 58.44 57.68 57.89 739,024 -0.14(-0.24%)
Nov 23, 2022 57.59 58.36 57.30 58.03 957,218 +0.10(+0.17%)
Nov 22, 2022 57.07 58.20 56.80 57.93 1,315,445 +1.60(+2.84%)
Nov 21, 2022 54.90 56.74 54.68 56.33 1,611,466 -0.69(-1.21%)
Nov 18, 2022 57.31 57.58 56.20 57.02 931,871 +0.36(+0.64%)
Nov 17, 2022 55.39 56.66 54.45 56.66 1,432,974 +0.23(+0.41%)
Nov 16, 2022 57.88 58.22 55.28 56.43 2,491,717 -2.10(-3.59%)
Nov 15, 2022 60.59 61.70 58.35 58.53 3,532,887 -1.91(-3.16%)
Nov 14, 2022 58.74 61.50 58.20 60.44 1,783,323 +1.13(+1.91%)
Nov 11, 2022 59.74 60.67 57.19 59.31 2,955,350 -0.17(-0.29%)
Nov 10, 2022 57.96 59.83 57.47 59.48 1,844,138 +4.35(+7.89%)
Nov 09, 2022 56.80 57.98 55.07 55.13 1,516,840 -2.45(-4.25%)
Nov 08, 2022 57.72 58.90 57.21 57.58 1,627,560 +0.27(+0.47%)
Nov 07, 2022 57.36 57.86 56.56 57.31 1,201,976 +0.06(+0.10%)
Nov 04, 2022 55.81 58.25 55.56 57.25 1,865,224 +2.74(+5.03%)
Nov 03, 2022 51.72 54.98 51.63 54.51 1,365,736 +1.65(+3.13%)
Nov 02, 2022 54.05 52.79 52.86 1,584,046 -1.40(-2.57%)
Nov 01, 2022 53.72 55.32 53.12 54.25 1,584,291 +1.48(+2.81%)
Oct 31, 2022 53.78 54.07 52.74 52.77 1,305,404 -1.24(-2.29%)
Oct 28, 2022 51.65 54.13 51.01 54.00 1,987,106 +1.86(+3.57%)
Oct 27, 2022 50.82 53.34 49.17 52.14 2,903,310 +2.79(+5.65%)
Oct 26, 2022 49.72 50.59 48.99 49.35 1,985,633 +0.05(+0.10%)
Oct 25, 2022 47.46 49.38 47.41 49.30 1,469,125 +1.51(+3.17%)
Oct 24, 2022 49.63 49.94 47.76 47.78 1,838,886 -1.53(-3.11%)
Oct 21, 2022 47.37 49.76 47.37 49.32 4,505,549 +1.98(+4.19%)
Oct 20, 2022 47.93 49.02 47.04 47.34 1,352,114 -0.31(-0.65%)
Oct 19, 2022 48.38 48.85 47.35 47.64 1,293,840 -1.03(-2.11%)
Oct 18, 2022 48.77 49.47 47.83 48.67 1,419,942 +1.38(+2.91%)
Oct 17, 2022 47.74 47.92 46.91 47.30 1,708,692 +0.61(+1.30%)
Oct 14, 2022 48.58 49.09 46.61 46.69 1,347,777 -1.18(-2.46%)
Oct 13, 2022 45.50 48.35 45.07 47.86 1,653,491 +1.56(+3.38%)
Oct 12, 2022 46.61 46.72 45.40 46.30 1,100,339 -0.36(-0.77%)
Oct 11, 2022 46.17 47.52 45.57 46.66 1,341,393 -0.15(-0.32%)
Oct 10, 2022 46.64 47.77 46.46 46.81 1,723,671 +0.63(+1.36%)
Oct 07, 2022 46.29 47.22 45.79 46.18 1,093,623 -0.65(-1.38%)
Oct 06, 2022 46.77 47.79 46.77 46.83 1,064,124 -0.49(-1.03%)
Oct 05, 2022 46.53 47.81 46.24 47.32 1,254,020 -0.14(-0.29%)
Oct 04, 2022 45.50 47.58 45.40 47.46 2,145,854 +2.50(+5.56%)
Oct 03, 2022 43.14 45.40 43.14 44.95 2,156,377 +2.22(+5.20%)
Sep 30, 2022 42.05 43.65 41.70 42.73 2,065,065 +0.67(+1.59%)
Sep 29, 2022 42.15 42.23 41.19 42.06 1,627,495 -0.86(-2.00%)
Sep 28, 2022 42.50 43.28 41.84 42.92 2,273,478 +0.62(+1.46%)
Sep 27, 2022 43.17 43.36 41.79 42.30 1,368,542 -0.15(-0.35%)
Sep 26, 2022 43.36 44.62 42.36 42.45 1,497,534 -1.48(-3.38%)
Sep 23, 2022 43.91 44.43 42.99 43.94 1,975,265 -1.15(-2.54%)
Sep 22, 2022 45.51 45.92 44.74 45.08 1,535,466 -0.01(-0.02%)
Sep 21, 2022 45.77 47.09 45.08 45.09 1,910,539 -0.52(-1.14%)
Sep 20, 2022 45.02 46.04 44.11 45.61 3,366,300 -2.00(-4.21%)
Sep 19, 2022 44.90 47.80 44.64 47.61 3,018,212 +1.90(+4.16%)
Sep 16, 2022 47.74 47.74 45.55 45.71 5,056,530 -2.89(-5.95%)
Sep 15, 2022 49.39 49.93 48.31 48.60 2,027,019 -1.00(-2.01%)
Sep 14, 2022 51.21 51.40 48.73 49.60 2,160,020 -1.63(-3.19%)
Sep 13, 2022 53.81 54.05 51.14 51.23 1,892,056 -4.30(-7.74%)
Sep 12, 2022 55.81 56.35 55.20 55.53 1,192,259 +0.31(+0.56%)
Sep 09, 2022 54.69 55.61 54.38 55.22 1,043,113 +1.26(+2.33%)
Sep 08, 2022 52.77 53.97 51.86 53.96 961,014 +0.43(+0.80%)
Sep 07, 2022 52.27 53.66 51.83 53.53 989,932 +0.98(+1.86%)
Sep 06, 2022 52.47 53.70 51.46 52.56 1,563,991 -0.67(-1.25%)
Sep 02, 2022 54.52 54.64 52.97 53.23 1,166,365 -0.32(-0.60%)
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.