Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 48.43 49.27 48.22 49.02 1,986,413 +0.16(+0.34%)
Dec 29, 2022 47.67 49.22 47.21 48.86 1,550,091 +0.95(+1.98%)
Dec 28, 2022 50.54 50.63 47.12 47.91 2,499,929 -2.90(-5.71%)
Dec 27, 2022 50.73 50.88 49.98 50.81 1,093,431 +0.58(+1.15%)
Dec 23, 2022 49.00 50.23 48.57 50.23 2,117,299 +2.17(+4.51%)
Dec 22, 2022 50.24 50.40 46.87 48.07 2,223,589 -2.35(-4.66%)
Dec 21, 2022 48.90 50.45 48.40 50.42 2,321,264 +2.59(+5.42%)
Dec 20, 2022 47.52 48.54 47.00 47.82 1,977,411 +0.16(+0.34%)
Dec 19, 2022 48.99 49.35 47.37 47.66 2,323,971 -0.84(-1.73%)
Dec 16, 2022 48.07 48.84 47.14 48.50 4,448,091 -1.03(-2.09%)
Dec 15, 2022 47.77 49.56 47.75 49.54 2,707,644 +1.04(+2.15%)
Dec 14, 2022 49.26 49.69 48.05 48.49 2,506,108 -0.48(-0.99%)
Dec 13, 2022 49.02 49.67 47.68 48.98 3,580,681 +2.10(+4.47%)
Dec 12, 2022 45.32 47.17 44.94 46.88 3,284,464 +1.94(+4.32%)
Dec 09, 2022 46.45 47.23 44.88 44.93 2,604,239 -1.56(-3.35%)
Dec 08, 2022 49.48 49.58 46.19 46.49 2,907,057 -1.61(-3.34%)
Dec 07, 2022 48.73 49.51 47.68 48.10 2,815,188 -0.58(-1.19%)
Dec 06, 2022 49.15 50.52 48.31 48.68 3,672,399 -0.88(-1.77%)
Dec 05, 2022 54.39 54.81 48.84 49.55 5,997,575 -3.83(-7.17%)
Dec 02, 2022 51.95 53.49 51.95 53.38 2,958,724 +0.94(+1.80%)
Dec 01, 2022 54.01 54.96 52.29 52.44 3,268,422 -1.20(-2.24%)
Nov 30, 2022 53.43 54.51 52.31 53.64 22,171,444 +1.48(+2.84%)
Nov 29, 2022 52.74 53.96 51.65 52.16 3,525,775 +0.36(+0.69%)
Nov 28, 2022 51.20 52.73 50.85 51.80 4,427,075 -1.24(-2.34%)
Nov 25, 2022 53.37 53.78 52.76 53.04 1,037,433 -0.05(-0.09%)
Nov 23, 2022 52.61 53.53 52.27 53.09 2,539,252 -0.61(-1.13%)
Nov 22, 2022 52.40 53.85 52.22 53.70 2,679,210 +2.07(+4.01%)
Nov 21, 2022 51.06 52.02 48.91 51.63 5,003,072 -0.76(-1.45%)
Nov 18, 2022 50.41 52.55 49.23 52.39 4,526,554 +0.02(+0.04%)
Nov 17, 2022 52.03 52.78 51.08 52.37 3,319,748 -0.73(-1.38%)
Nov 16, 2022 55.22 55.56 53.02 53.10 3,157,874 -3.16(-5.61%)
Nov 15, 2022 54.03 56.86 53.30 56.26 4,427,545 +2.68(+5.01%)
Nov 14, 2022 54.95 55.37 53.57 53.57 3,402,161 -1.83(-3.30%)
Nov 11, 2022 53.04 55.64 52.93 55.40 6,416,653 +3.60(+6.95%)
Nov 10, 2022 49.93 52.31 49.18 51.80 4,029,130 +3.17(+6.53%)
Nov 09, 2022 51.33 52.59 48.46 48.63 7,144,464 -4.45(-8.39%)
Nov 08, 2022 52.87 53.43 51.84 53.08 4,695,372 -0.27(-0.50%)
Nov 07, 2022 51.86 53.53 51.47 53.35 3,317,568 +1.97(+3.84%)
Nov 04, 2022 51.32 52.43 50.12 51.38 3,625,168 +2.17(+4.42%)
Nov 03, 2022 47.46 49.50 46.51 49.21 3,361,756 +1.25(+2.61%)
Nov 02, 2022 49.45 49.88 47.84 47.96 3,290,592 -1.37(-2.77%)
Nov 01, 2022 49.82 49.97 49.12 49.32 2,816,795 +0.60(+1.22%)
Oct 31, 2022 47.65 49.48 47.27 48.72 3,137,509 +0.49(+1.02%)
Oct 28, 2022 49.44 49.73 47.18 48.23 2,175,736 -0.88(-1.78%)
Oct 27, 2022 51.25 51.50 48.72 49.11 4,484,066 -1.18(-2.35%)
Oct 26, 2022 49.18 51.30 48.96 50.29 3,947,507 +1.29(+2.63%)
Oct 25, 2022 47.77 49.49 47.18 49.00 4,141,511 +1.19(+2.50%)
Oct 24, 2022 48.87 49.29 47.59 47.81 3,119,566 -1.25(-2.55%)
Oct 21, 2022 47.95 49.15 46.78 49.06 4,235,567 +0.82(+1.69%)
Oct 20, 2022 50.50 51.01 48.22 48.24 4,055,144 -1.48(-2.98%)
Oct 19, 2022 48.31 50.06 47.94 49.73 3,778,373 +1.58(+3.28%)
Oct 18, 2022 48.87 49.85 47.27 48.15 3,572,081 -0.31(-0.64%)
Oct 17, 2022 48.86 49.54 47.57 48.46 3,164,400 +0.53(+1.10%)
Oct 14, 2022 50.41 50.99 47.83 47.93 4,094,031 -3.20(-6.27%)
Oct 13, 2022 48.44 51.79 48.44 51.13 4,253,981 +1.17(+2.35%)
Oct 12, 2022 49.79 50.49 48.27 49.96 4,526,419 -0.50(-0.99%)
Oct 11, 2022 50.23 51.66 49.56 50.46 3,177,449 -0.94(-1.83%)
Oct 10, 2022 53.37 54.44 51.05 51.40 3,020,705 -2.06(-3.85%)
Oct 07, 2022 53.49 54.55 52.63 53.46 5,087,390 -0.20(-0.38%)
Oct 06, 2022 52.28 54.80 52.23 53.66 4,890,570 +0.96(+1.83%)
Oct 05, 2022 50.54 52.98 49.86 52.70 4,746,366 +1.90(+3.73%)
Oct 04, 2022 49.98 51.28 49.31 50.80 4,571,100 +2.47(+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.