Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 48.12 48.95 47.91 48.71 1,999,221 +0.16(+0.34%)
Dec 29, 2022 47.36 48.91 46.90 48.55 1,560,085 +0.94(+1.98%)
Dec 28, 2022 50.22 50.30 46.82 47.60 2,516,047 -2.88(-5.71%)
Dec 27, 2022 50.41 50.55 49.66 50.49 1,100,481 +0.58(+1.15%)
Dec 23, 2022 48.69 49.91 48.26 49.91 2,130,950 +2.15(+4.51%)
Dec 22, 2022 49.92 50.08 46.57 47.76 2,237,925 -2.33(-4.66%)
Dec 21, 2022 48.58 50.13 48.09 50.09 2,336,231 +2.57(+5.42%)
Dec 20, 2022 47.21 48.23 46.70 47.52 1,990,160 +0.16(+0.34%)
Dec 19, 2022 48.68 49.04 47.07 47.35 2,338,955 -0.84(-1.73%)
Dec 16, 2022 47.76 48.53 46.84 48.19 4,476,770 -1.03(-2.09%)
Dec 15, 2022 47.46 49.25 47.45 49.22 2,725,102 +1.04(+2.15%)
Dec 14, 2022 48.94 49.37 47.74 48.18 2,522,266 -0.48(-0.99%)
Dec 13, 2022 48.71 49.35 47.37 48.66 3,603,767 +2.08(+4.47%)
Dec 12, 2022 45.03 46.86 44.66 46.58 3,305,640 +1.93(+4.32%)
Dec 09, 2022 46.16 46.93 44.59 44.65 2,621,030 -1.55(-3.35%)
Dec 08, 2022 49.16 49.26 45.89 46.20 2,925,800 -1.60(-3.34%)
Dec 07, 2022 48.42 49.20 47.37 47.79 2,833,339 -0.57(-1.19%)
Dec 06, 2022 48.83 50.20 48.00 48.37 3,696,077 -0.87(-1.77%)
Dec 05, 2022 54.04 54.46 48.53 49.23 6,036,244 -3.80(-7.17%)
Dec 02, 2022 51.61 53.14 51.61 53.04 2,977,800 +0.94(+1.80%)
Dec 01, 2022 53.66 54.61 51.96 52.10 3,289,495 -1.19(-2.24%)
Nov 30, 2022 53.09 54.16 51.98 53.30 22,314,392 +1.47(+2.84%)
Nov 29, 2022 52.40 53.61 51.32 51.83 3,548,507 +0.35(+0.69%)
Nov 28, 2022 50.87 52.39 50.53 51.47 4,455,618 -1.23(-2.34%)
Nov 25, 2022 53.03 53.44 52.42 52.70 1,044,122 -0.05(-0.09%)
Nov 23, 2022 52.27 53.18 51.93 52.75 2,555,624 -0.60(-1.13%)
Nov 22, 2022 52.06 53.51 51.89 53.35 2,696,484 +2.05(+4.01%)
Nov 21, 2022 50.74 51.69 48.59 51.30 5,035,329 -0.76(-1.45%)
Nov 18, 2022 50.09 52.22 48.91 52.05 4,555,739 +0.02(+0.04%)
Nov 17, 2022 51.70 52.45 50.75 52.04 3,341,152 -0.73(-1.38%)
Nov 16, 2022 54.86 55.21 52.68 52.76 3,178,235 -3.14(-5.61%)
Nov 15, 2022 53.68 56.49 52.96 55.90 4,456,091 +2.67(+5.01%)
Nov 14, 2022 54.60 55.02 53.23 53.23 3,424,096 -1.82(-3.30%)
Nov 11, 2022 52.70 55.29 52.59 55.05 6,458,024 +3.57(+6.95%)
Nov 10, 2022 49.61 51.98 48.86 51.47 4,055,108 +3.15(+6.53%)
Nov 09, 2022 51.00 52.26 48.15 48.32 7,190,528 -4.43(-8.39%)
Nov 08, 2022 52.53 53.09 51.51 52.74 4,725,646 -0.27(-0.50%)
Nov 07, 2022 51.53 53.18 51.14 53.01 3,338,958 +1.96(+3.84%)
Nov 04, 2022 50.99 52.09 49.80 51.05 3,648,541 +2.16(+4.42%)
Nov 03, 2022 47.16 49.19 46.21 48.89 3,383,431 +1.24(+2.61%)
Nov 02, 2022 49.13 49.56 47.53 47.65 3,311,807 -1.36(-2.77%)
Nov 01, 2022 49.50 49.65 48.80 49.01 2,834,956 +0.59(+1.22%)
Oct 31, 2022 47.34 49.17 46.97 48.41 3,157,738 +0.49(+1.02%)
Oct 28, 2022 49.12 49.42 46.87 47.93 2,189,764 -0.87(-1.78%)
Oct 27, 2022 50.92 51.17 48.40 48.80 4,512,977 -1.18(-2.35%)
Oct 26, 2022 48.86 50.97 48.64 49.97 3,972,958 +1.28(+2.63%)
Oct 25, 2022 47.47 49.18 46.87 48.69 4,168,213 +1.19(+2.49%)
Oct 24, 2022 48.56 48.98 47.28 47.50 3,139,680 -1.24(-2.55%)
Oct 21, 2022 47.64 48.83 46.48 48.75 4,262,875 +0.81(+1.69%)
Oct 20, 2022 50.18 50.68 47.91 47.93 4,081,289 -1.47(-2.98%)
Oct 19, 2022 48.00 49.74 47.63 49.41 3,802,734 +1.57(+3.28%)
Oct 18, 2022 48.56 49.53 46.96 47.84 3,595,112 -0.31(-0.64%)
Oct 17, 2022 48.55 49.23 47.27 48.15 3,184,803 +0.53(+1.10%)
Oct 14, 2022 50.09 50.66 47.52 47.62 4,120,427 -3.18(-6.27%)
Oct 13, 2022 48.13 51.46 48.13 50.80 4,281,409 +1.17(+2.35%)
Oct 12, 2022 49.47 50.17 47.96 49.64 4,555,603 -0.50(-0.99%)
Oct 11, 2022 49.90 51.33 49.24 50.13 3,197,936 -0.94(-1.83%)
Oct 10, 2022 53.03 54.09 50.73 51.07 3,040,181 -2.05(-3.85%)
Oct 07, 2022 53.14 54.20 52.29 53.12 5,120,190 -0.20(-0.38%)
Oct 06, 2022 51.95 54.45 51.89 53.32 4,922,102 +0.96(+1.83%)
Oct 05, 2022 50.22 52.64 49.55 52.36 4,776,967 +1.88(+3.73%)
Oct 04, 2022 49.66 50.96 49.00 50.48 4,600,572 +2.46(+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.