Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 58.60 59.04 58.27 58.69 3,798,726 -0.32(-0.54%)
Nov 25, 2022 58.77 59.22 58.35 59.01 1,134,566 +0.68(+1.17%)
Nov 23, 2022 58.04 58.66 57.58 58.33 3,531,496 -0.87(-1.47%)
Nov 22, 2022 58.74 59.58 58.66 59.20 5,398,231 +0.80(+1.37%)
Nov 21, 2022 58.50 58.94 58.21 58.40 3,135,438 -0.25(-0.43%)
Nov 18, 2022 58.82 59.12 57.62 58.65 6,085,299 +0.46(+0.79%)
Nov 17, 2022 58.42 58.81 57.98 58.19 2,308,835 -0.65(-1.10%)
Nov 16, 2022 59.30 60.03 58.71 58.84 2,563,102 -0.26(-0.44%)
Nov 15, 2022 57.70 59.35 57.70 59.09 3,677,553 +2.26(+3.97%)
Nov 14, 2022 59.03 59.12 56.83 56.84 2,781,371 -1.94(-3.30%)
Nov 11, 2022 60.98 61.01 58.30 58.78 2,491,691 -2.29(-3.74%)
Nov 10, 2022 61.24 61.47 59.06 61.06 2,235,044 +1.55(+2.61%)
Nov 09, 2022 60.59 60.86 58.83 59.51 2,932,346 -1.34(-2.20%)
Nov 08, 2022 60.81 61.36 60.43 60.85 1,892,546 +0.24(+0.39%)
Nov 07, 2022 61.95 61.95 59.84 60.61 1,459,572 -1.35(-2.17%)
Nov 04, 2022 61.21 62.04 59.69 61.95 2,333,282 +1.05(+1.72%)
Nov 03, 2022 59.39 61.39 59.10 60.91 2,065,994 +0.76(+1.27%)
Nov 02, 2022 60.20 60.10 60.14 1,379,316 -0.39(-0.64%)
Nov 01, 2022 60.64 61.01 60.04 60.53 1,392,010 +0.03(+0.05%)
Oct 31, 2022 61.19 61.20 59.98 60.50 1,732,595 -0.82(-1.34%)
Oct 28, 2022 59.74 61.38 59.74 61.32 794,739 +1.74(+2.92%)
Oct 27, 2022 59.25 60.03 59.25 59.58 1,308,950 +0.87(+1.48%)
Oct 26, 2022 59.22 59.49 58.66 58.71 1,473,323 -0.14(-0.24%)
Oct 25, 2022 57.95 59.41 57.83 58.85 1,987,443 +1.02(+1.76%)
Oct 24, 2022 58.12 58.60 57.38 57.83 2,316,856 +0.27(+0.46%)
Oct 21, 2022 56.78 57.97 56.40 57.56 870,242 +1.11(+1.96%)
Oct 20, 2022 57.63 57.67 56.21 56.45 695,306 -1.27(-2.19%)
Oct 19, 2022 57.52 57.95 57.06 57.72 649,343 -0.52(-0.90%)
Oct 18, 2022 57.61 58.38 57.37 58.24 1,040,061 +1.56(+2.76%)
Oct 17, 2022 56.34 57.41 56.34 56.68 920,301 +0.99(+1.78%)
Oct 14, 2022 56.87 57.32 55.33 55.69 871,083 -0.59(-1.06%)
Oct 13, 2022 53.90 56.52 53.56 56.28 1,706,851 +1.74(+3.19%)
Oct 12, 2022 56.59 56.59 54.52 54.54 1,244,338 -2.22(-3.91%)
Oct 11, 2022 56.57 57.68 56.39 56.76 1,083,620 -0.07(-0.12%)
Oct 10, 2022 56.61 57.23 56.38 56.83 978,792 +0.38(+0.67%)
Oct 07, 2022 57.44 57.62 56.09 56.45 1,426,743 -0.98(-1.71%)
Oct 06, 2022 59.33 59.33 57.28 57.43 1,901,257 -2.11(-3.54%)
Oct 05, 2022 60.61 60.66 59.24 59.54 1,351,908 -1.85(-3.01%)
Oct 04, 2022 60.63 61.66 60.30 61.39 1,508,333 +1.24(+2.06%)
Oct 03, 2022 59.90 60.94 59.18 60.15 2,078,942 +1.37(+2.32%)
Sep 30, 2022 60.21 60.38 58.65 58.79 2,025,857 -1.08(-1.80%)
Sep 29, 2022 62.54 62.54 59.81 59.87 1,482,868 -2.70(-4.32%)
Sep 28, 2022 63.07 63.16 62.32 62.57 1,683,718 +0.29(+0.46%)
Sep 27, 2022 63.11 63.54 62.03 62.28 1,382,166 -0.56(-0.90%)
Sep 26, 2022 64.32 64.33 61.99 62.85 1,171,171 -1.44(-2.23%)
Sep 23, 2022 64.57 64.84 63.56 64.28 1,242,842 -0.92(-1.41%)
Sep 22, 2022 65.16 65.59 64.72 65.20 1,041,963 -0.07(-0.11%)
Sep 21, 2022 66.41 66.96 65.25 65.27 646,177 -0.75(-1.14%)
Sep 20, 2022 66.43 66.69 65.55 66.02 760,664 -0.94(-1.40%)
Sep 19, 2022 66.25 67.09 65.96 66.96 790,552 +0.58(+0.88%)
Sep 16, 2022 67.00 67.41 66.25 66.38 1,877,056 -0.48(-0.73%)
Sep 15, 2022 68.66 68.66 66.77 66.86 1,740,378 -2.05(-2.97%)
Sep 14, 2022 68.27 69.32 68.27 68.91 1,004,874 +0.81(+1.19%)
Sep 13, 2022 69.40 69.81 67.83 68.10 710,414 -1.99(-2.84%)
Sep 12, 2022 69.57 70.40 69.39 70.09 722,703 +0.66(+0.96%)
Sep 09, 2022 69.53 69.89 69.02 69.43 658,951 +0.03(+0.04%)
Sep 08, 2022 69.13 69.90 69.02 69.40 581,472 +0.00(+0.00%)
Sep 07, 2022 67.64 69.49 67.64 69.40 861,659 +2.08(+3.09%)
Sep 06, 2022 67.82 68.67 67.16 67.32 1,139,019 -0.35(-0.51%)
Sep 02, 2022 69.04 69.64 67.51 67.67 839,253 -1.36(-1.96%)
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.