Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 51.15 51.72 50.02 51.45 232,483 +0.88(+1.74%)
Nov 29, 2022 51.50 52.41 50.25 50.57 204,838 -0.03(-0.06%)
Nov 28, 2022 52.84 52.84 49.80 50.60 240,818 -2.54(-4.78%)
Nov 25, 2022 52.20 54.85 52.01 53.14 194,894 +1.22(+2.35%)
Nov 23, 2022 51.65 52.18 50.95 51.92 137,714 +0.19(+0.37%)
Nov 22, 2022 51.76 52.77 51.51 51.73 181,360 +0.23(+0.45%)
Nov 21, 2022 49.13 51.52 48.50 51.50 240,422 +2.07(+4.19%)
Nov 18, 2022 52.17 52.17 49.31 49.43 279,691 -2.86(-5.47%)
Nov 17, 2022 50.58 52.66 50.21 52.29 244,469 +0.64(+1.24%)
Nov 16, 2022 52.42 52.90 51.21 51.65 227,822 -1.59(-2.99%)
Nov 15, 2022 53.07 53.61 52.43 53.24 240,148 +0.67(+1.27%)
Nov 14, 2022 53.62 54.49 51.58 52.57 421,863 -2.92(-5.26%)
Nov 11, 2022 55.86 57.44 55.27 55.49 363,061 +0.91(+1.67%)
Nov 10, 2022 52.60 55.12 52.60 54.58 388,039 +2.23(+4.26%)
Nov 09, 2022 53.70 53.97 52.13 52.35 250,390 -1.70(-3.15%)
Nov 08, 2022 53.60 54.30 53.14 54.05 282,765 +0.70(+1.31%)
Nov 07, 2022 52.14 54.36 51.56 53.35 383,159 +1.51(+2.91%)
Nov 04, 2022 50.48 52.46 49.76 51.84 470,973 +2.75(+5.60%)
Nov 03, 2022 48.45 49.62 48.00 49.09 217,248 +0.16(+0.33%)
Nov 02, 2022 49.50 50.42 48.71 48.93 268,715 -0.54(-1.09%)
Nov 01, 2022 48.87 49.82 48.20 49.47 232,872 +1.09(+2.25%)
Oct 31, 2022 48.22 49.25 47.94 48.38 219,767 -0.45(-0.92%)
Oct 28, 2022 47.85 48.90 47.19 48.83 226,467 +1.00(+2.09%)
Oct 27, 2022 49.55 49.69 47.35 47.83 291,047 -2.07(-4.15%)
Oct 26, 2022 50.52 51.60 49.88 49.90 281,232 -0.68(-1.34%)
Oct 25, 2022 49.50 50.82 48.84 50.58 207,640 +1.06(+2.14%)
Oct 24, 2022 49.81 49.90 48.41 49.52 248,360 -0.30(-0.60%)
Oct 21, 2022 48.78 50.75 48.22 49.82 261,168 +1.36(+2.81%)
Oct 20, 2022 48.75 48.85 47.80 48.46 166,908 -0.63(-1.28%)
Oct 19, 2022 50.77 50.77 48.52 49.09 224,616 -1.71(-3.37%)
Oct 18, 2022 49.03 50.86 49.03 50.80 203,047 +2.27(+4.68%)
Oct 17, 2022 50.05 50.25 48.10 48.53 288,903 -0.94(-1.90%)
Oct 14, 2022 49.67 50.07 48.85 49.47 207,429 -0.18(-0.36%)
Oct 13, 2022 48.40 49.96 48.02 49.65 356,028 +1.33(+2.75%)
Oct 12, 2022 47.00 48.45 46.11 48.32 262,934 +1.40(+2.98%)
Oct 11, 2022 45.58 48.10 45.15 46.92 245,813 +0.69(+1.49%)
Oct 10, 2022 49.52 49.58 46.13 46.23 324,594 -3.40(-6.85%)
Oct 07, 2022 48.30 50.13 48.12 49.63 342,594 +1.17(+2.41%)
Oct 06, 2022 47.01 48.76 46.30 48.46 331,215 +1.60(+3.41%)
Oct 05, 2022 45.52 47.05 45.11 46.86 226,445 +0.88(+1.91%)
Oct 04, 2022 44.96 45.98 44.76 45.98 340,622 +1.75(+3.96%)
Oct 03, 2022 44.47 45.21 43.83 44.23 408,994 +1.05(+2.43%)
Sep 30, 2022 42.09 44.10 41.42 43.18 477,936 +1.97(+4.78%)
Sep 29, 2022 41.66 41.81 40.13 41.21 586,206 -0.65(-1.55%)
Sep 28, 2022 42.63 42.75 41.04 41.86 424,115 -0.74(-1.74%)
Sep 27, 2022 42.40 43.08 41.80 42.60 314,094 +1.24(+3.00%)
Sep 26, 2022 42.61 42.92 40.75 41.36 683,664 -1.71(-3.97%)
Sep 23, 2022 43.22 43.68 42.31 43.07 401,484 -1.81(-4.03%)
Sep 22, 2022 44.94 46.04 44.71 44.88 368,401 -0.40(-0.88%)
Sep 21, 2022 46.70 46.90 45.26 45.28 355,934 -1.30(-2.79%)
Sep 20, 2022 44.17 46.64 43.31 46.58 447,017 +4.06(+9.55%)
Sep 19, 2022 42.29 43.12 42.01 42.52 263,842 -0.55(-1.28%)
Sep 16, 2022 44.34 44.51 42.85 43.07 727,647 -2.68(-5.86%)
Sep 15, 2022 45.83 46.03 44.80 45.75 221,339 -0.23(-0.50%)
Sep 14, 2022 46.98 47.83 45.95 45.98 380,904 -0.87(-1.86%)
Sep 13, 2022 45.01 48.02 44.88 46.85 537,034 +2.30(+5.16%)
Sep 12, 2022 44.24 44.68 43.74 44.55 238,970 +0.97(+2.23%)
Sep 09, 2022 43.22 43.93 42.50 43.58 451,220 +1.93(+4.63%)
Sep 08, 2022 41.37 42.19 40.90 41.65 274,906 +0.61(+1.49%)
Sep 07, 2022 41.34 41.62 40.42 41.04 308,911 -0.77(-1.84%)
Sep 06, 2022 43.29 43.48 41.62 41.81 349,872 -1.71(-3.93%)
Sep 02, 2022 44.03 44.30 42.90 43.52 253,723 +0.22(+0.51%)
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.