Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 54.71 55.68 54.61 55.08 1,225,376 +0.75(+1.38%)
Nov 30, 2022 52.70 54.38 52.17 54.33 2,828,981 +1.40(+2.65%)
Nov 29, 2022 53.67 53.86 52.88 52.93 798,816 -0.85(-1.58%)
Nov 28, 2022 54.58 54.61 53.72 53.78 957,868 -1.08(-1.97%)
Nov 25, 2022 54.95 55.02 54.56 54.86 387,773 +0.02(+0.04%)
Nov 23, 2022 54.98 55.29 54.77 54.84 704,419 -0.16(-0.29%)
Nov 22, 2022 54.64 55.04 54.37 55.00 910,213 +0.67(+1.23%)
Nov 21, 2022 53.92 54.60 53.84 54.33 836,533 +0.31(+0.57%)
Nov 18, 2022 53.97 54.20 53.45 54.02 990,331 +0.82(+1.54%)
Nov 17, 2022 53.74 53.95 52.27 53.20 1,054,151 -1.11(-2.04%)
Nov 16, 2022 54.05 54.68 53.70 54.31 968,622 -0.06(-0.12%)
Nov 15, 2022 54.04 54.61 53.50 54.38 1,460,772 +1.01(+1.90%)
Nov 14, 2022 53.94 54.36 53.31 53.36 1,513,233 -0.66(-1.22%)
Nov 11, 2022 54.34 54.49 53.66 54.02 1,248,910 +0.17(+0.31%)
Nov 10, 2022 53.53 54.02 53.22 53.85 1,853,685 +1.86(+3.58%)
Nov 09, 2022 52.22 52.99 51.91 51.99 1,780,154 -0.42(-0.80%)
Nov 08, 2022 52.34 52.74 51.62 52.41 1,580,199 +0.07(+0.13%)
Nov 07, 2022 51.57 52.41 51.19 52.34 1,364,045 +0.88(+1.70%)
Nov 04, 2022 51.76 52.22 50.71 51.46 1,607,284 +0.07(+0.14%)
Nov 03, 2022 51.32 51.78 50.87 51.39 1,322,959 -0.49(-0.94%)
Nov 02, 2022 53.08 51.84 51.88 3,459,383 -1.35(-2.54%)
Nov 01, 2022 53.41 53.52 52.37 53.23 4,303,010 -2.13(-3.85%)
Oct 31, 2022 55.09 55.66 54.61 55.36 1,469,702 +0.20(+0.36%)
Oct 28, 2022 54.50 55.41 54.07 55.16 1,218,214 +0.54(+0.98%)
Oct 27, 2022 53.88 55.69 53.35 54.62 2,019,797 +1.46(+2.75%)
Oct 26, 2022 53.83 54.28 52.79 53.16 1,883,720 -0.47(-0.87%)
Oct 25, 2022 52.30 53.75 52.30 53.63 1,717,327 +1.15(+2.20%)
Oct 24, 2022 51.53 52.71 51.44 52.47 1,224,646 +1.24(+2.43%)
Oct 21, 2022 49.90 51.28 49.76 51.23 1,172,637 +1.40(+2.82%)
Oct 20, 2022 51.01 51.20 49.47 49.83 1,314,758 -1.06(-2.09%)
Oct 19, 2022 50.78 51.06 50.20 50.89 958,449 -0.29(-0.56%)
Oct 18, 2022 51.38 51.71 50.45 51.18 1,238,144 +0.84(+1.66%)
Oct 17, 2022 50.13 50.57 49.74 50.35 1,363,534 +0.99(+2.02%)
Oct 14, 2022 50.76 51.05 49.24 49.35 1,422,209 -0.90(-1.78%)
Oct 13, 2022 48.58 50.62 48.11 50.25 1,260,557 +0.82(+1.65%)
Oct 12, 2022 50.20 50.26 49.39 49.43 1,233,370 -0.55(-1.09%)
Oct 11, 2022 49.36 50.68 49.34 49.98 1,195,792 +0.51(+1.03%)
Oct 10, 2022 49.30 49.75 48.85 49.47 934,634 +0.37(+0.75%)
Oct 07, 2022 49.18 49.54 48.81 49.10 1,091,107 -0.63(-1.26%)
Oct 06, 2022 49.85 50.18 49.66 49.73 1,345,882 -0.25(-0.50%)
Oct 05, 2022 49.41 50.24 49.08 49.98 1,077,936 -0.05(-0.10%)
Oct 04, 2022 49.09 50.17 48.96 50.03 1,299,345 +1.65(+3.41%)
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.