Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 55.91 57.15 55.81 56.57 845,049 +0.03(+0.05%)
Dec 01, 2022 57.15 57.49 56.30 56.54 890,877 -0.44(-0.77%)
Nov 30, 2022 56.89 57.02 55.44 56.98 1,340,414 +0.18(+0.32%)
Nov 29, 2022 56.62 57.22 56.14 56.80 773,283 +0.73(+1.30%)
Nov 28, 2022 57.19 57.49 56.02 56.07 754,023 -1.82(-3.14%)
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%)
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.