Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 52.26 52.36 50.98 51.19 2,224,337 -1.14(-2.18%)
Nov 25, 2022 52.23 52.51 52.21 52.33 900,281 -0.08(-0.15%)
Nov 23, 2022 52.37 52.87 52.20 52.41 1,739,865 +0.02(+0.04%)
Nov 22, 2022 52.40 52.93 51.88 52.39 2,365,748 +0.34(+0.65%)
Nov 21, 2022 51.68 52.23 51.40 52.05 2,749,910 +0.39(+0.75%)
Nov 18, 2022 52.13 52.32 51.04 51.66 3,425,764 +0.07(+0.14%)
Nov 17, 2022 51.10 51.63 50.12 51.59 3,327,544 -0.17(-0.33%)
Nov 16, 2022 51.63 52.29 51.52 51.76 2,738,282 +0.13(+0.25%)
Nov 15, 2022 52.37 52.48 51.15 51.63 3,057,039 -0.05(-0.10%)
Nov 14, 2022 51.81 52.62 51.59 51.68 3,287,300 -0.12(-0.23%)
Nov 11, 2022 51.82 51.98 51.16 51.80 2,943,237 -0.07(-0.13%)
Nov 10, 2022 50.80 51.98 50.46 51.87 5,497,673 +2.99(+6.12%)
Nov 09, 2022 49.40 49.98 48.80 48.88 2,625,935 -0.90(-1.81%)
Nov 08, 2022 49.80 50.40 49.13 49.78 2,440,128 +0.21(+0.42%)
Nov 07, 2022 49.78 49.90 48.76 49.57 2,321,871 +0.08(+0.16%)
Nov 04, 2022 48.80 49.64 48.46 49.49 3,437,603 +1.27(+2.63%)
Nov 03, 2022 47.48 49.04 47.21 48.22 4,416,892 +0.21(+0.44%)
Nov 02, 2022 48.84 50.11 47.98 48.01 4,581,155 -0.82(-1.68%)
Nov 01, 2022 48.77 49.15 48.45 48.83 4,216,329 +0.50(+1.03%)
Oct 31, 2022 48.42 48.91 48.15 48.33 3,206,956 -0.36(-0.74%)
Oct 28, 2022 47.13 48.83 47.13 48.69 3,297,951 +1.64(+3.49%)
Oct 27, 2022 46.84 47.64 46.59 47.05 3,326,057 +0.38(+0.81%)
Oct 26, 2022 47.16 47.33 46.36 46.67 3,221,048 -0.22(-0.47%)
Oct 25, 2022 46.45 46.91 46.20 46.89 4,063,365 +0.41(+0.88%)
Oct 24, 2022 46.21 46.73 45.93 46.48 3,666,329 +0.70(+1.52%)
Oct 21, 2022 45.02 45.87 44.80 45.79 5,013,907 +0.74(+1.63%)
Oct 20, 2022 45.93 45.96 44.61 45.05 3,241,557 -0.73(-1.58%)
Oct 19, 2022 46.90 47.01 45.22 45.78 2,781,738 -1.39(-2.95%)
Oct 18, 2022 46.66 47.48 46.52 47.17 4,863,348 +1.37(+2.99%)
Oct 17, 2022 44.44 45.90 44.38 45.80 5,506,513 +2.22(+5.08%)
Oct 14, 2022 46.48 46.64 43.45 43.58 5,876,851 -2.90(-6.24%)
Oct 13, 2022 43.77 47.35 43.53 46.48 7,498,277 +1.11(+2.45%)
Oct 12, 2022 46.22 46.66 45.32 45.37 4,415,380 -0.71(-1.53%)
Oct 11, 2022 45.89 46.61 45.59 46.08 3,778,561 +0.21(+0.45%)
Oct 10, 2022 45.99 46.45 45.65 45.87 4,163,651 +0.32(+0.70%)
Oct 07, 2022 46.46 46.46 45.31 45.55 3,937,127 -1.52(-3.23%)
Oct 06, 2022 47.77 47.98 46.93 47.07 3,054,409 -0.75(-1.56%)
Oct 05, 2022 47.71 48.28 47.44 47.81 3,526,130 -0.26(-0.54%)
Oct 04, 2022 47.73 48.19 47.54 48.07 3,683,460 +0.99(+2.11%)
Oct 03, 2022 46.34 47.42 46.30 47.08 3,414,315 +1.34(+2.93%)
Sep 30, 2022 46.12 46.38 45.52 45.74 3,798,946 -0.53(-1.14%)
Sep 29, 2022 47.03 47.04 45.90 46.26 3,425,519 -1.01(-2.14%)
Sep 28, 2022 47.05 47.70 46.55 47.28 3,936,732 +0.67(+1.43%)
Sep 27, 2022 47.20 47.40 46.13 46.61 3,435,204 -0.38(-0.80%)
Sep 26, 2022 47.26 47.62 46.80 46.99 4,599,084 -0.42(-0.88%)
Sep 23, 2022 47.13 48.00 46.85 47.41 4,408,225 +0.13(+0.27%)
Sep 22, 2022 46.97 47.59 46.73 47.28 4,580,375 +0.20(+0.42%)
Sep 21, 2022 47.99 49.01 47.08 47.08 3,759,623 -0.38(-0.80%)
Sep 20, 2022 47.72 47.80 46.48 47.46 3,860,540 -0.66(-1.36%)
Sep 19, 2022 47.13 48.25 46.80 48.11 3,699,354 +1.06(+2.26%)
Sep 16, 2022 46.43 47.16 46.13 47.05 6,304,030 +0.13(+0.28%)
Sep 15, 2022 47.61 47.83 46.70 46.92 3,003,279 -0.69(-1.44%)
Sep 14, 2022 47.73 47.94 47.14 47.61 3,598,595 -0.10(-0.21%)
Sep 13, 2022 49.53 49.67 47.55 47.70 4,411,065 -2.73(-5.42%)
Sep 12, 2022 51.01 51.14 50.11 50.44 3,215,153 -0.43(-0.84%)
Sep 09, 2022 50.64 51.02 50.51 50.86 2,245,806 +0.52(+1.03%)
Sep 08, 2022 50.28 50.75 49.66 50.35 2,948,512 -0.42(-0.82%)
Sep 07, 2022 50.18 50.95 49.90 50.76 2,861,302 +0.79(+1.59%)
Sep 06, 2022 50.22 50.41 49.55 49.97 3,231,893 -0.17(-0.34%)
Sep 02, 2022 50.99 51.45 49.72 50.14 2,255,791 -0.48(-0.94%)
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.