Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 55.54 56.66 54.38 55.76 21,328,770 +1.54(+2.84%)
Nov 29, 2022 54.82 56.09 53.69 54.22 3,391,771 +0.37(+0.69%)
Nov 28, 2022 53.22 54.81 52.86 53.85 4,258,815 -1.29(-2.34%)
Nov 25, 2022 55.48 55.91 54.84 55.14 998,004 -0.05(-0.09%)
Nov 23, 2022 54.69 55.64 54.33 55.19 2,442,743 -0.63(-1.13%)
Nov 22, 2022 54.47 55.98 54.29 55.82 2,577,381 +2.15(+4.01%)
Nov 21, 2022 53.08 54.08 50.84 53.67 4,812,920 -0.79(-1.45%)
Nov 18, 2022 52.40 54.63 51.17 54.46 4,354,513 +0.02(+0.04%)
Nov 17, 2022 54.09 54.87 53.10 54.44 3,193,574 -0.76(-1.38%)
Nov 16, 2022 57.40 57.76 55.11 55.20 3,037,853 -3.28(-5.61%)
Nov 15, 2022 56.16 59.10 55.41 58.48 4,259,267 +2.79(+5.01%)
Nov 14, 2022 57.12 57.56 55.69 55.69 3,272,855 -1.90(-3.30%)
Nov 11, 2022 55.14 57.84 55.02 57.59 6,172,775 +3.74(+6.95%)
Nov 10, 2022 51.90 54.38 51.12 53.85 3,875,995 +3.30(+6.53%)
Nov 09, 2022 53.36 54.67 50.38 50.55 6,872,924 -4.63(-8.39%)
Nov 08, 2022 54.96 55.54 53.89 55.18 4,516,915 -0.28(-0.50%)
Nov 07, 2022 53.91 55.64 53.50 55.46 3,191,477 +2.05(+3.84%)
Nov 04, 2022 53.35 54.50 52.10 53.41 3,487,386 +2.26(+4.42%)
Nov 03, 2022 49.34 51.46 48.35 51.15 3,233,986 +1.30(+2.61%)
Nov 02, 2022 51.40 51.85 49.73 49.85 3,165,526 -1.42(-2.77%)
Nov 01, 2022 51.79 51.95 51.06 51.27 2,709,737 +0.62(+1.22%)
Oct 31, 2022 49.53 51.44 49.14 50.65 3,018,262 +0.51(+1.02%)
Oct 28, 2022 51.39 51.70 49.04 50.14 2,093,043 -0.91(-1.78%)
Oct 27, 2022 53.27 53.53 50.64 51.05 4,313,640 -1.23(-2.35%)
Oct 26, 2022 51.12 53.33 50.89 52.28 3,797,474 +1.34(+2.63%)
Oct 25, 2022 49.66 51.45 49.04 50.94 3,984,104 +1.24(+2.49%)
Oct 24, 2022 50.80 51.24 49.47 49.70 3,001,001 -1.30(-2.55%)
Oct 21, 2022 49.84 51.09 48.63 51.00 4,074,585 +0.85(+1.69%)
Oct 20, 2022 52.50 53.02 50.12 50.15 3,901,020 -1.54(-2.98%)
Oct 19, 2022 50.22 52.04 49.83 51.69 3,634,768 +1.64(+3.28%)
Oct 18, 2022 50.80 51.82 49.13 50.05 3,436,317 -0.32(-0.64%)
Oct 17, 2022 50.79 51.50 49.45 50.37 3,044,131 +0.55(+1.10%)
Oct 14, 2022 52.40 53.00 49.72 49.82 3,938,429 -3.33(-6.27%)
Oct 13, 2022 50.35 53.84 50.35 53.15 4,092,300 +1.22(+2.35%)
Oct 12, 2022 51.76 52.49 50.18 51.93 4,354,383 -0.52(-0.99%)
Oct 11, 2022 52.21 53.70 51.52 52.45 3,056,684 -0.98(-1.83%)
Oct 10, 2022 55.48 56.59 53.07 53.43 2,905,897 -2.14(-3.85%)
Oct 07, 2022 55.60 56.70 54.71 55.57 4,894,033 -0.21(-0.38%)
Oct 06, 2022 54.35 56.97 54.29 55.78 4,704,694 +1.00(+1.83%)
Oct 05, 2022 52.54 55.07 51.84 54.78 4,565,970 +1.97(+3.73%)
Oct 04, 2022 51.95 53.31 51.26 52.81 4,397,366 +2.57(+5.12%)
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.