Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 58.37 59.40 57.15 59.39 515,788 +0.96(+1.64%)
Nov 29, 2022 58.08 59.15 58.08 58.42 309,366 +0.31(+0.53%)
Nov 28, 2022 59.70 59.70 57.90 58.12 527,888 -2.05(-3.41%)
Nov 25, 2022 60.08 60.47 59.92 60.17 110,773 +0.14(+0.23%)
Nov 23, 2022 60.11 60.43 59.49 60.03 339,718 -0.08(-0.13%)
Nov 22, 2022 59.05 60.19 58.61 60.11 485,208 +1.45(+2.47%)
Nov 21, 2022 57.83 58.74 57.53 58.66 436,338 +0.51(+0.87%)
Nov 18, 2022 57.78 58.77 57.08 58.16 665,602 +1.19(+2.09%)
Nov 17, 2022 56.74 57.15 56.20 56.97 337,604 -0.94(-1.63%)
Nov 16, 2022 58.72 58.72 57.50 57.91 405,141 -0.96(-1.63%)
Nov 15, 2022 59.44 59.92 58.42 58.87 659,991 +0.28(+0.47%)
Nov 14, 2022 58.54 59.84 58.20 58.59 597,996 -0.16(-0.27%)
Nov 11, 2022 59.56 60.54 58.55 58.75 832,481 -0.69(-1.17%)
Nov 10, 2022 58.44 59.49 58.43 59.44 529,316 +2.50(+4.38%)
Nov 09, 2022 57.30 58.03 56.82 56.95 500,654 -0.78(-1.36%)
Nov 08, 2022 56.43 57.77 56.18 57.73 514,397 +1.53(+2.71%)
Nov 07, 2022 55.20 56.23 54.85 56.21 439,325 +1.28(+2.33%)
Nov 04, 2022 54.93 55.47 53.63 54.93 400,599 +0.79(+1.46%)
Nov 03, 2022 54.37 54.78 53.22 54.14 640,613 -0.66(-1.21%)
Nov 02, 2022 55.79 54.77 54.80 680,235 -1.16(-2.07%)
Nov 01, 2022 55.65 56.10 54.82 55.96 464,236 +0.88(+1.60%)
Oct 31, 2022 54.88 55.27 53.77 55.08 750,886 -0.10(-0.18%)
Oct 28, 2022 53.84 55.43 53.40 55.17 634,446 +1.75(+3.28%)
Oct 27, 2022 53.64 55.07 53.20 53.42 792,341 +0.64(+1.22%)
Oct 26, 2022 55.19 55.46 52.39 52.78 1,469,682 -2.18(-3.96%)
Oct 25, 2022 53.50 55.53 51.97 54.96 1,813,576 -2.26(-3.96%)
Oct 24, 2022 57.20 57.69 56.45 57.22 927,848 +0.69(+1.22%)
Oct 21, 2022 54.72 56.55 54.32 56.53 531,356 +1.62(+2.95%)
Oct 20, 2022 55.63 56.35 54.85 54.91 322,456 -0.71(-1.28%)
Oct 19, 2022 55.02 55.79 54.71 55.62 397,232 +0.11(+0.20%)
Oct 18, 2022 55.51 56.46 55.24 55.51 602,407 +1.19(+2.18%)
Oct 17, 2022 53.78 54.59 53.55 54.32 522,759 +1.81(+3.45%)
Oct 14, 2022 53.32 53.67 52.20 52.51 564,489 -0.41(-0.77%)
Oct 13, 2022 50.21 53.17 49.44 52.92 808,023 +1.63(+3.18%)
Oct 12, 2022 52.09 52.82 50.86 51.29 818,231 -1.78(-3.35%)
Oct 11, 2022 53.41 54.17 52.53 53.07 667,572 -0.39(-0.72%)
Oct 10, 2022 53.65 54.51 53.38 53.45 389,880 +0.52(+0.99%)
Oct 07, 2022 53.59 53.59 52.38 52.93 362,999 -1.17(-2.16%)
Oct 06, 2022 54.07 54.98 53.46 54.10 393,911 -0.52(-0.96%)
Oct 05, 2022 54.40 55.30 53.84 54.62 488,910 -0.59(-1.07%)
Oct 04, 2022 54.07 55.21 54.07 55.21 440,277 +2.35(+4.45%)
Oct 03, 2022 51.88 53.44 51.62 52.86 658,718 +1.72(+3.36%)
Sep 30, 2022 51.31 52.17 51.01 51.14 673,815 -0.53(-1.03%)
Sep 29, 2022 52.45 52.77 51.04 51.67 628,476 -1.48(-2.79%)
Sep 28, 2022 52.24 53.52 51.77 53.16 813,545 +1.25(+2.40%)
Sep 27, 2022 52.68 53.46 51.78 51.91 455,284 +0.14(+0.27%)
Sep 26, 2022 52.66 53.34 51.74 51.77 446,584 -1.29(-2.42%)
Sep 23, 2022 53.70 53.71 52.14 53.06 628,591 -1.76(-3.21%)
Sep 22, 2022 56.41 56.41 54.29 54.82 530,281 -1.46(-2.60%)
Sep 21, 2022 58.76 58.76 56.28 56.28 630,596 -1.69(-2.92%)
Sep 20, 2022 57.47 58.08 56.97 57.97 576,768 +0.43(+0.74%)
Sep 19, 2022 55.63 57.70 55.63 57.55 340,696 +1.32(+2.36%)
Sep 16, 2022 57.04 57.08 55.44 56.22 835,474 -1.87(-3.22%)
Sep 15, 2022 58.71 59.49 57.98 58.09 312,882 -1.36(-2.29%)
Sep 14, 2022 58.99 59.61 57.62 59.46 627,952 +0.84(+1.43%)
Sep 13, 2022 59.09 59.90 58.32 58.62 577,863 -2.20(-3.61%)
Sep 12, 2022 60.45 61.11 60.00 60.81 427,130 +0.67(+1.12%)
Sep 09, 2022 59.33 60.47 59.25 60.14 531,640 +1.18(+2.00%)
Sep 08, 2022 57.60 59.11 57.25 58.96 689,243 +1.42(+2.47%)
Sep 07, 2022 55.91 57.81 55.91 57.54 956,395 +1.37(+2.45%)
Sep 06, 2022 57.36 57.42 56.07 56.16 514,915 -1.05(-1.83%)
Sep 02, 2022 58.13 58.56 56.89 57.21 594,445 -0.29(-0.50%)
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.