Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 46.54 47.68 46.54 47.34 64,641 +0.33(+0.69%)
Dec 29, 2022 46.49 47.16 46.49 47.02 35,915 +0.77(+1.67%)
Dec 28, 2022 46.29 47.15 46.17 46.24 43,376 -0.17(-0.36%)
Dec 27, 2022 46.15 46.57 45.93 46.41 21,647 +0.02(+0.04%)
Dec 23, 2022 46.03 46.40 45.95 46.39 26,239 +0.26(+0.56%)
Dec 22, 2022 46.30 46.38 45.64 46.14 65,357 -0.57(-1.22%)
Dec 21, 2022 47.09 47.09 46.38 46.71 51,557 +0.03(+0.06%)
Dec 20, 2022 46.30 47.04 46.18 46.68 58,396 +0.29(+0.62%)
Dec 19, 2022 47.17 47.58 46.35 46.39 52,087 -1.13(-2.38%)
Dec 16, 2022 47.53 47.85 47.30 47.52 92,173 -0.31(-0.64%)
Dec 15, 2022 48.15 48.39 47.52 47.83 55,299 -1.02(-2.10%)
Dec 14, 2022 49.02 49.41 48.59 48.85 46,966 -0.38(-0.78%)
Dec 13, 2022 49.10 49.73 49.01 49.24 51,081 +1.00(+2.08%)
Dec 12, 2022 47.85 48.26 47.74 48.23 92,329 +0.53(+1.11%)
Dec 09, 2022 47.56 48.26 47.56 47.70 82,557 -0.12(-0.25%)
Dec 08, 2022 48.08 48.47 47.71 47.82 47,330 -0.24(-0.49%)
Dec 07, 2022 47.37 48.55 47.37 48.06 60,065 +0.52(+1.10%)
Dec 06, 2022 48.02 48.02 47.45 47.53 34,328 -0.76(-1.57%)
Dec 05, 2022 49.17 49.32 48.20 48.29 49,936 -1.19(-2.41%)
Dec 02, 2022 48.39 49.83 48.39 49.48 51,772 +0.70(+1.43%)
Dec 01, 2022 48.90 49.07 48.40 48.78 94,541 +0.07(+0.14%)
Nov 30, 2022 48.40 48.81 48.00 48.72 128,326 +0.61(+1.27%)
Nov 29, 2022 49.17 49.17 47.90 48.10 55,018 -1.13(-2.30%)
Nov 28, 2022 49.49 49.83 49.02 49.24 84,164 -0.96(-1.90%)
Nov 25, 2022 49.97 50.25 49.97 50.19 19,070 +0.04(+0.08%)
Nov 23, 2022 49.71 50.38 49.68 50.15 54,092 +0.33(+0.67%)
Nov 22, 2022 49.63 50.02 49.39 49.82 89,994 +0.57(+1.16%)
Nov 21, 2022 48.55 49.40 48.45 49.25 47,347 +0.32(+0.66%)
Nov 18, 2022 48.98 49.23 48.70 48.92 44,612 +0.17(+0.34%)
Nov 17, 2022 48.36 49.18 48.32 48.75 83,130 -0.07(-0.14%)
Nov 16, 2022 49.01 49.34 48.37 48.82 71,877 -0.49(-1.00%)
Nov 15, 2022 50.42 50.42 48.44 49.32 115,711 -0.36(-0.73%)
Nov 14, 2022 48.81 50.61 48.81 49.68 122,657 +0.91(+1.86%)
Nov 11, 2022 48.66 50.42 47.54 48.77 303,126 -1.22(-2.44%)
Nov 10, 2022 49.11 50.00 49.11 50.00 79,694 +2.59(+5.46%)
Nov 09, 2022 47.90 48.53 47.36 47.41 84,144 -0.96(-2.00%)
Nov 08, 2022 48.48 49.02 47.78 48.37 72,845 -0.20(-0.41%)
Nov 07, 2022 47.51 48.93 47.51 48.57 127,258 +0.96(+2.01%)
Nov 04, 2022 47.68 47.80 47.18 47.61 44,855 +1.02(+2.20%)
Nov 03, 2022 45.87 46.83 45.87 46.59 59,562 +0.12(+0.25%)
Nov 02, 2022 47.91 46.42 46.47 104,476 -1.72(-3.58%)
Nov 01, 2022 48.43 48.91 48.01 48.19 68,391 +0.02(+0.04%)
Oct 31, 2022 48.69 48.74 47.95 48.17 90,940 -1.00(-2.04%)
Oct 28, 2022 48.74 49.42 48.52 49.18 68,080 +0.41(+0.85%)
Oct 27, 2022 48.57 48.99 48.38 48.76 67,904 +0.20(+0.41%)
Oct 26, 2022 47.72 48.73 47.67 48.57 89,634 +0.80(+1.67%)
Oct 25, 2022 46.30 47.78 46.30 47.77 64,124 +1.32(+2.84%)
Oct 24, 2022 46.03 46.50 45.52 46.45 101,933 +0.59(+1.29%)
Oct 21, 2022 44.76 46.07 44.52 45.86 95,108 +0.83(+1.84%)
Oct 20, 2022 45.71 46.01 44.97 45.03 108,489 -0.44(-0.97%)
Oct 19, 2022 45.70 46.12 44.65 45.48 127,103 -0.72(-1.56%)
Oct 18, 2022 46.87 46.87 45.78 46.19 210,196 +0.67(+1.47%)
Oct 17, 2022 45.06 45.68 45.06 45.52 137,594 +1.11(+2.51%)
Oct 14, 2022 45.73 46.05 44.37 44.41 79,796 -1.15(-2.53%)
Oct 13, 2022 43.56 45.90 43.52 45.56 118,689 +1.17(+2.64%)
Oct 12, 2022 44.90 45.14 44.31 44.39 111,536 -0.37(-0.84%)
Oct 11, 2022 44.71 45.40 44.22 44.77 188,492 -0.28(-0.61%)
Oct 10, 2022 45.21 45.45 44.71 45.04 33,573 +0.00(+0.00%)
Oct 07, 2022 45.19 45.67 44.85 45.04 100,451 -0.41(-0.91%)
Oct 06, 2022 47.19 47.19 45.36 45.46 142,521 -1.92(-4.05%)
Oct 05, 2022 47.35 47.55 46.72 47.38 77,222 -0.58(-1.21%)
Oct 04, 2022 45.85 47.99 45.85 47.96 93,928 +2.74(+6.05%)
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.