Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 49.10 49.59 48.76 49.48 151,047 -0.34(-0.68%)
Dec 29, 2022 47.78 50.06 47.70 49.82 223,826 +2.69(+5.71%)
Dec 28, 2022 47.92 48.56 46.94 47.13 200,429 -0.89(-1.85%)
Dec 27, 2022 48.90 48.91 47.92 48.02 125,010 -0.94(-1.92%)
Dec 23, 2022 49.26 49.26 48.33 48.96 157,295 -0.36(-0.73%)
Dec 22, 2022 49.33 50.12 48.28 49.32 200,394 -0.65(-1.30%)
Dec 21, 2022 49.30 50.32 49.01 49.97 167,037 +0.83(+1.69%)
Dec 20, 2022 48.84 49.34 48.40 49.14 132,812 +0.07(+0.14%)
Dec 19, 2022 50.25 50.45 48.65 49.07 219,889 -1.18(-2.35%)
Dec 16, 2022 48.97 50.58 48.69 50.25 573,335 +0.93(+1.89%)
Dec 15, 2022 51.36 51.55 49.10 49.32 285,838 -2.34(-4.53%)
Dec 14, 2022 52.00 53.00 51.36 51.66 286,953 -0.63(-1.20%)
Dec 13, 2022 53.23 53.97 51.93 52.29 296,076 +0.81(+1.57%)
Dec 12, 2022 50.57 51.59 50.52 51.48 215,812 +1.15(+2.28%)
Dec 09, 2022 49.19 50.43 49.02 50.33 192,423 +0.84(+1.70%)
Dec 08, 2022 48.86 49.93 48.36 49.49 254,541 +0.70(+1.43%)
Dec 07, 2022 48.50 49.13 48.15 48.79 248,212 +0.24(+0.49%)
Dec 06, 2022 48.78 49.20 47.76 48.55 260,144 -0.14(-0.29%)
Dec 05, 2022 49.72 49.72 48.16 48.69 245,226 -1.49(-2.97%)
Dec 02, 2022 49.10 50.83 47.76 50.18 270,289 +0.29(+0.58%)
Dec 01, 2022 49.90 51.20 48.98 49.89 315,720 -0.01(-0.02%)
Nov 30, 2022 47.97 50.09 47.48 49.90 467,430 +1.90(+3.96%)
Nov 29, 2022 47.62 48.56 47.52 48.00 325,953 +0.50(+1.05%)
Nov 28, 2022 48.37 48.49 47.23 47.50 415,169 -1.32(-2.70%)
Nov 25, 2022 49.22 49.70 48.66 48.82 118,487 -0.46(-0.93%)
Nov 23, 2022 49.21 50.10 48.73 49.28 315,715 -0.12(-0.24%)
Nov 22, 2022 49.71 49.71 48.55 49.40 384,974 -0.14(-0.28%)
Nov 21, 2022 49.76 49.82 48.90 49.54 504,672 -0.46(-0.92%)
Nov 18, 2022 52.09 52.09 49.93 50.00 402,452 -1.00(-1.96%)
Nov 17, 2022 51.47 52.02 50.87 51.00 262,693 -1.52(-2.89%)
Nov 16, 2022 53.55 53.55 51.83 52.52 362,784 -1.47(-2.72%)
Nov 15, 2022 55.63 55.89 53.96 53.99 413,255 -0.41(-0.75%)
Nov 14, 2022 56.32 56.32 53.66 54.40 340,642 -2.43(-4.28%)
Nov 11, 2022 55.66 57.37 54.77 56.83 259,542 +1.79(+3.25%)
Nov 10, 2022 50.31 55.58 49.78 55.04 698,742 +7.22(+15.10%)
Nov 09, 2022 50.34 52.34 47.16 47.82 538,290 -8.07(-14.44%)
Nov 08, 2022 55.59 56.51 54.87 55.89 227,712 +0.26(+0.47%)
Nov 07, 2022 56.12 56.38 54.80 55.63 225,605 -0.49(-0.87%)
Nov 04, 2022 55.97 56.33 54.58 56.12 235,611 +0.60(+1.08%)
Nov 03, 2022 55.59 56.73 55.13 55.52 203,714 -0.64(-1.14%)
Nov 02, 2022 58.42 56.10 56.16 319,819 -2.58(-4.39%)
Nov 01, 2022 59.53 59.86 58.24 58.74 247,758 -0.10(-0.17%)
Oct 31, 2022 60.32 60.33 58.29 58.84 390,451 -2.09(-3.43%)
Oct 28, 2022 67.01 67.33 60.00 60.93 541,982 -6.56(-9.72%)
Oct 27, 2022 65.83 67.67 65.83 67.49 174,862 +1.99(+3.04%)
Oct 26, 2022 65.51 66.85 65.09 65.50 175,075 -0.15(-0.23%)
Oct 25, 2022 65.15 66.39 65.03 65.65 194,068 +0.94(+1.45%)
Oct 24, 2022 64.93 65.17 63.67 64.71 114,531 +0.26(+0.40%)
Oct 21, 2022 63.85 64.89 62.68 64.45 155,116 +0.63(+0.99%)
Oct 20, 2022 63.94 65.31 63.21 63.82 175,860 +0.40(+0.63%)
Oct 19, 2022 63.31 64.02 62.57 63.42 211,773 -0.67(-1.05%)
Oct 18, 2022 63.62 64.45 62.67 64.09 201,106 +1.54(+2.46%)
Oct 17, 2022 61.30 62.86 61.30 62.55 155,036 +2.45(+4.08%)
Oct 14, 2022 61.84 62.38 59.88 60.10 141,682 -1.45(-2.36%)
Oct 13, 2022 59.40 61.91 58.73 61.55 176,446 +0.94(+1.55%)
Oct 12, 2022 60.38 60.91 59.70 60.61 181,102 +0.11(+0.18%)
Oct 11, 2022 61.27 61.42 59.55 60.50 298,906 -1.21(-1.96%)
Oct 10, 2022 61.88 63.63 61.11 61.71 155,648 -0.37(-0.60%)
Oct 07, 2022 64.00 64.05 61.89 62.08 300,522 -2.53(-3.92%)
Oct 06, 2022 65.21 66.10 64.50 64.61 233,785 -0.62(-0.95%)
Oct 05, 2022 65.10 65.53 64.50 65.23 258,180 -0.73(-1.11%)
Oct 04, 2022 66.97 67.22 65.87 65.96 267,974 +0.00(+0.00%)
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.