Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 52.21 52.32 51.61 51.96 760,913 -0.55(-1.06%)
Dec 29, 2022 52.02 52.88 51.89 52.52 485,883 +0.89(+1.73%)
Dec 28, 2022 52.67 52.88 51.61 51.62 485,808 -0.91(-1.74%)
Dec 27, 2022 52.34 52.82 52.16 52.54 525,153 +0.35(+0.67%)
Dec 23, 2022 51.56 52.31 51.40 52.19 706,346 +0.51(+0.98%)
Dec 22, 2022 52.42 52.77 50.80 51.68 1,282,613 -1.21(-2.28%)
Dec 21, 2022 52.18 52.94 51.78 52.89 1,497,394 +1.34(+2.60%)
Dec 20, 2022 51.46 51.70 50.91 51.54 1,838,634 +0.24(+0.47%)
Dec 19, 2022 51.44 51.59 51.08 51.30 1,675,086 +0.10(+0.19%)
Dec 16, 2022 51.20 51.67 50.95 51.20 5,010,702 -0.62(-1.20%)
Dec 15, 2022 51.86 52.04 51.38 51.83 1,516,018 -0.52(-0.99%)
Dec 14, 2022 53.07 53.55 51.89 52.34 1,738,693 -0.62(-1.18%)
Dec 13, 2022 54.13 54.23 52.53 52.96 1,727,164 +0.42(+0.80%)
Dec 12, 2022 51.82 52.76 51.54 52.55 892,360 +0.76(+1.47%)
Dec 09, 2022 51.86 52.22 51.67 51.79 1,221,866 -0.21(-0.41%)
Dec 08, 2022 51.27 52.17 51.18 52.00 1,054,164 +0.78(+1.52%)
Dec 07, 2022 52.03 52.30 51.09 51.22 1,604,921 -1.04(-1.99%)
Dec 06, 2022 52.50 52.73 51.73 52.26 1,551,385 -0.20(-0.39%)
Dec 05, 2022 53.06 53.06 52.16 52.47 1,100,264 -1.10(-2.05%)
Dec 02, 2022 53.00 53.75 52.81 53.57 1,100,093 -0.02(-0.04%)
Dec 01, 2022 53.23 54.17 53.13 53.59 1,259,525 +0.73(+1.38%)
Nov 30, 2022 51.27 52.91 50.76 52.86 2,907,821 +1.36(+2.64%)
Nov 29, 2022 52.21 52.40 51.44 51.49 821,078 -0.83(-1.58%)
Nov 28, 2022 53.10 53.13 52.26 52.32 984,562 -1.05(-1.97%)
Nov 25, 2022 53.46 53.52 53.08 53.37 398,579 +0.02(+0.04%)
Nov 23, 2022 53.49 53.79 53.28 53.35 724,050 -0.16(-0.29%)
Nov 22, 2022 53.16 53.55 52.90 53.51 935,579 +0.65(+1.23%)
Nov 21, 2022 52.46 53.12 52.38 52.86 859,846 +0.30(+0.57%)
Nov 18, 2022 52.51 52.73 52.00 52.56 1,017,930 +0.80(+1.54%)
Nov 17, 2022 52.28 52.49 50.85 51.76 1,083,529 -1.08(-2.04%)
Nov 16, 2022 52.58 53.20 52.24 52.84 995,616 -0.06(-0.12%)
Nov 15, 2022 52.57 53.13 52.05 52.90 1,501,482 +0.99(+1.90%)
Nov 14, 2022 52.47 52.88 51.87 51.91 1,555,405 -0.64(-1.22%)
Nov 11, 2022 52.86 53.02 52.20 52.55 1,283,716 +0.16(+0.31%)
Nov 10, 2022 52.08 52.55 51.78 52.39 1,905,345 +1.81(+3.58%)
Nov 09, 2022 50.80 51.56 50.50 50.58 1,829,765 -0.41(-0.80%)
Nov 08, 2022 50.92 51.31 50.22 50.98 1,624,237 +0.07(+0.13%)
Nov 07, 2022 50.17 50.99 49.80 50.92 1,402,060 +0.85(+1.70%)
Nov 04, 2022 50.35 50.80 49.34 50.06 1,652,078 +0.07(+0.14%)
Nov 03, 2022 49.93 50.37 49.49 50.00 1,359,828 -0.47(-0.94%)
Nov 02, 2022 51.64 50.43 50.47 3,555,792 -1.32(-2.54%)
Nov 01, 2022 51.96 52.07 50.95 51.79 4,422,929 -2.07(-3.85%)
Oct 31, 2022 53.60 54.15 53.13 53.86 1,510,661 +0.19(+0.36%)
Oct 28, 2022 53.03 53.91 52.60 53.67 1,252,164 +0.52(+0.98%)
Oct 27, 2022 52.42 54.18 51.90 53.14 2,076,087 +1.42(+2.75%)
Oct 26, 2022 52.37 52.80 51.36 51.72 1,936,218 -0.45(-0.87%)
Oct 25, 2022 50.88 52.29 50.88 52.17 1,765,187 +1.12(+2.20%)
Oct 24, 2022 50.13 51.28 50.05 51.05 1,258,775 +1.21(+2.43%)
Oct 21, 2022 48.54 49.89 48.41 49.84 1,205,317 +1.36(+2.82%)
Oct 20, 2022 49.63 49.81 48.13 48.48 1,351,399 -1.04(-2.09%)
Oct 19, 2022 49.41 49.68 48.84 49.51 985,160 -0.28(-0.56%)
Oct 18, 2022 49.99 50.31 49.09 49.79 1,272,650 +0.81(+1.66%)
Oct 17, 2022 48.77 49.20 48.39 48.98 1,401,534 +0.97(+2.02%)
Oct 14, 2022 49.39 49.67 47.91 48.01 1,461,844 -0.87(-1.78%)
Oct 13, 2022 47.27 49.25 46.80 48.88 1,295,687 +0.79(+1.65%)
Oct 12, 2022 48.84 48.89 48.05 48.09 1,267,742 -0.53(-1.09%)
Oct 11, 2022 48.02 49.31 48.00 48.62 1,229,117 +0.49(+1.03%)
Oct 10, 2022 47.96 48.40 47.53 48.13 960,681 +0.36(+0.75%)
Oct 07, 2022 47.85 48.20 47.49 47.77 1,121,515 -0.61(-1.26%)
Oct 06, 2022 48.50 48.82 48.31 48.38 1,383,390 -0.24(-0.50%)
Oct 05, 2022 48.07 48.87 47.75 48.62 1,107,977 -0.05(-0.10%)
Oct 04, 2022 47.76 48.81 47.63 48.67 1,335,556 +1.61(+3.41%)
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.