Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 47.88 49.43 46.84 46.96 947,305 -0.52(-1.10%)
Dec 07, 2022 48.02 48.25 46.66 47.48 1,629,722 -1.05(-2.16%)
Dec 06, 2022 51.02 51.02 48.01 48.53 1,445,726 -2.49(-4.88%)
Dec 05, 2022 53.21 53.51 50.70 51.02 1,128,844 -1.90(-3.59%)
Dec 02, 2022 51.30 53.09 50.10 52.92 891,314 +0.45(+0.86%)
Dec 01, 2022 52.49 52.88 51.24 52.47 927,082 +0.58(+1.12%)
Nov 30, 2022 48.95 52.03 48.12 51.89 4,618,646 +3.30(+6.79%)
Nov 29, 2022 48.15 49.50 47.71 48.59 986,138 +0.56(+1.17%)
Nov 28, 2022 48.72 49.96 47.84 48.03 1,475,109 +0.12(+0.25%)
Nov 25, 2022 47.37 48.23 47.08 47.91 322,295 -0.07(-0.15%)
Nov 23, 2022 47.10 48.35 46.59 47.98 618,161 +0.98(+2.09%)
Nov 22, 2022 46.02 47.08 44.75 47.00 901,160 +1.26(+2.75%)
Nov 21, 2022 46.55 47.10 45.67 45.74 896,672 -1.37(-2.91%)
Nov 18, 2022 48.29 49.19 46.50 47.11 1,503,650 -0.18(-0.38%)
Nov 17, 2022 48.12 48.48 46.91 47.29 1,041,021 -2.16(-4.37%)
Nov 16, 2022 50.18 50.41 48.57 49.45 1,305,871 -1.52(-2.98%)
Nov 15, 2022 52.04 52.50 50.34 50.97 1,589,569 +1.10(+2.21%)
Nov 14, 2022 50.49 51.22 49.83 49.87 1,725,022 -0.64(-1.27%)
Nov 11, 2022 47.71 50.66 46.51 50.51 2,000,361 +3.33(+7.06%)
Nov 10, 2022 46.15 49.33 46.15 47.18 2,332,026 +3.31(+7.55%)
Nov 09, 2022 44.94 47.61 43.80 43.87 2,440,067 -0.95(-2.12%)
Nov 08, 2022 45.45 46.97 44.18 44.82 1,405,332 -1.10(-2.40%)
Nov 07, 2022 45.97 46.27 44.57 45.92 1,109,452 +0.66(+1.46%)
Nov 04, 2022 46.08 46.43 43.81 45.26 1,113,813 -0.20(-0.44%)
Nov 03, 2022 46.93 47.68 45.42 45.46 916,260 -2.58(-5.37%)
Nov 02, 2022 50.92 51.17 47.99 48.04 1,082,743 -2.68(-5.28%)
Nov 01, 2022 50.17 51.91 49.98 50.72 1,082,866 +2.04(+4.19%)
Oct 31, 2022 48.46 49.14 47.55 48.68 1,081,435 -0.02(-0.04%)
Oct 28, 2022 48.99 49.14 47.11 48.70 1,259,355 -0.29(-0.59%)
Oct 27, 2022 48.61 50.55 47.87 48.99 1,600,319 -0.03(-0.06%)
Oct 26, 2022 49.09 51.11 48.61 49.02 856,971 -1.26(-2.51%)
Oct 25, 2022 48.85 50.86 48.55 50.28 994,273 +2.03(+4.21%)
Oct 24, 2022 48.30 48.35 45.61 48.25 1,185,035 -0.16(-0.33%)
Oct 21, 2022 48.35 48.53 46.44 48.41 1,187,568 +0.19(+0.39%)
Oct 20, 2022 48.77 49.92 47.72 48.22 902,633 -0.15(-0.31%)
Oct 19, 2022 49.89 49.89 47.90 48.37 939,536 -2.13(-4.22%)
Oct 18, 2022 51.45 51.89 50.12 50.50 1,095,815 +0.92(+1.86%)
Oct 17, 2022 48.98 50.09 48.30 49.58 1,382,118 +2.18(+4.60%)
Oct 14, 2022 47.49 47.89 46.06 47.40 1,435,874 +0.82(+1.76%)
Oct 13, 2022 45.07 47.08 43.90 46.58 1,939,317 +0.27(+0.58%)
Oct 12, 2022 49.90 50.08 46.12 46.31 2,215,404 -3.52(-7.06%)
Oct 11, 2022 55.17 55.56 49.62 49.83 1,287,373 -5.80(-10.43%)
Oct 10, 2022 56.11 57.12 55.36 55.63 654,685 -0.14(-0.25%)
Oct 07, 2022 56.52 56.95 55.65 55.77 724,346 -1.84(-3.19%)
Oct 06, 2022 56.20 57.62 55.48 57.61 773,410 +1.54(+2.75%)
Oct 05, 2022 55.46 56.37 54.30 56.07 776,508 -0.69(-1.22%)
Oct 04, 2022 55.39 56.99 54.99 56.76 1,724,029 +2.56(+4.72%)
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.