Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.69 45.77 45.15 45.45 79,397 -0.52(-1.13%)
Dec 29, 2022 45.35 46.16 45.32 45.97 166,218 +1.00(+2.22%)
Dec 28, 2022 45.89 45.99 44.97 44.97 94,629 -0.82(-1.80%)
Dec 27, 2022 45.78 46.08 45.59 45.79 74,960 -0.09(-0.20%)
Dec 23, 2022 45.31 45.89 45.13 45.89 80,126 +0.35(+0.77%)
Dec 22, 2022 45.74 45.74 44.93 45.54 106,495 -0.35(-0.77%)
Dec 21, 2022 45.51 46.01 45.51 45.89 78,340 +1.03(+2.29%)
Dec 20, 2022 44.69 45.03 44.66 44.86 121,051 -0.18(-0.39%)
Dec 19, 2022 45.18 45.42 44.71 45.04 166,024 +0.06(+0.14%)
Dec 16, 2022 45.17 45.29 44.42 44.97 205,899 -0.80(-1.76%)
Dec 15, 2022 46.93 46.95 45.65 45.78 147,048 -1.60(-3.38%)
Dec 14, 2022 47.57 48.04 47.02 47.38 99,359 -0.06(-0.12%)
Dec 13, 2022 48.33 48.39 47.16 47.43 129,445 +0.22(+0.47%)
Dec 12, 2022 46.77 47.22 46.60 47.21 157,528 -0.38(-0.80%)
Dec 09, 2022 47.16 47.99 47.15 47.59 100,465 +0.40(+0.84%)
Dec 08, 2022 47.21 47.40 47.02 47.19 85,689 -0.28(-0.58%)
Dec 07, 2022 47.46 47.84 47.26 47.47 90,437 -0.42(-0.87%)
Dec 06, 2022 48.83 48.95 47.74 47.88 156,624 -0.63(-1.30%)
Dec 05, 2022 48.93 49.04 48.34 48.51 113,170 -1.11(-2.24%)
Dec 02, 2022 49.61 49.91 49.47 49.62 130,205 +0.16(+0.32%)
Dec 01, 2022 49.52 49.84 49.28 49.47 98,341 +0.68(+1.38%)
Nov 30, 2022 48.34 48.84 47.48 48.79 91,586 +0.44(+0.92%)
Nov 29, 2022 48.12 48.49 48.07 48.35 76,075 +0.36(+0.75%)
Nov 28, 2022 48.65 48.91 47.98 47.99 101,094 -0.92(-1.89%)
Nov 25, 2022 48.76 49.05 48.57 48.91 77,671 +0.28(+0.57%)
Nov 23, 2022 48.19 48.70 48.19 48.63 91,136 +0.45(+0.94%)
Nov 22, 2022 47.63 48.34 47.57 48.18 98,193 +0.86(+1.82%)
Nov 21, 2022 47.16 47.54 47.00 47.32 116,909 -0.59(-1.24%)
Nov 18, 2022 47.96 48.09 47.50 47.91 106,888 +0.54(+1.13%)
Nov 17, 2022 46.02 47.43 46.01 47.38 144,529 +0.55(+1.16%)
Nov 16, 2022 47.31 47.34 46.50 46.83 109,972 -0.58(-1.23%)
Nov 15, 2022 48.31 48.37 47.02 47.41 117,162 +0.03(+0.06%)
Nov 14, 2022 47.49 47.89 47.37 47.39 178,282 -0.14(-0.29%)
Nov 11, 2022 46.68 47.68 46.59 47.52 163,731 +2.04(+4.49%)
Nov 10, 2022 45.34 45.91 45.00 45.48 151,380 +2.75(+6.43%)
Nov 09, 2022 43.06 43.35 42.51 42.73 102,086 -0.84(-1.93%)
Nov 08, 2022 43.09 44.14 43.03 43.58 152,303 +0.83(+1.95%)
Nov 07, 2022 42.51 42.98 42.39 42.74 118,843 +0.58(+1.38%)
Nov 04, 2022 41.75 42.16 41.28 42.16 145,466 +1.36(+3.33%)
Nov 03, 2022 40.42 41.05 40.21 40.80 156,699 +0.12(+0.30%)
Nov 02, 2022 41.27 40.54 40.68 153,280 -0.83(-2.00%)
Nov 01, 2022 41.86 42.08 41.38 41.51 152,469 +0.83(+2.05%)
Oct 31, 2022 40.48 41.04 40.33 40.68 130,761 -0.38(-0.92%)
Oct 28, 2022 40.25 41.06 40.18 41.06 104,899 +0.97(+2.42%)
Oct 27, 2022 40.24 40.67 40.02 40.09 129,458 -0.36(-0.89%)
Oct 26, 2022 40.15 41.10 40.08 40.45 151,121 -0.46(-1.13%)
Oct 25, 2022 40.11 40.93 40.09 40.91 150,998 +1.21(+3.05%)
Oct 24, 2022 39.69 39.96 39.36 39.70 144,692 +0.61(+1.56%)
Oct 21, 2022 38.07 39.22 37.96 39.09 108,419 +0.69(+1.81%)
Oct 20, 2022 38.56 39.16 38.30 38.40 143,869 -0.38(-0.98%)
Oct 19, 2022 39.52 39.66 38.50 38.78 129,791 -1.25(-3.12%)
Oct 18, 2022 40.71 40.73 39.53 40.03 198,530 +0.73(+1.86%)
Oct 17, 2022 39.60 39.94 39.29 39.29 238,565 +1.18(+3.11%)
Oct 14, 2022 38.98 39.21 37.98 38.11 149,216 -0.65(-1.67%)
Oct 13, 2022 37.14 38.99 36.83 38.76 204,010 +1.86(+5.05%)
Oct 12, 2022 36.62 37.09 36.42 36.90 157,659 -0.14(-0.37%)
Oct 11, 2022 37.39 37.93 36.95 37.03 189,104 -0.97(-2.55%)
Oct 10, 2022 38.23 38.28 37.65 38.00 140,752 +0.00(+0.00%)
Oct 07, 2022 38.46 38.50 37.84 38.00 129,779 -1.25(-3.18%)
Oct 06, 2022 39.33 39.60 39.06 39.25 146,511 -0.33(-0.82%)
Oct 05, 2022 39.35 39.79 38.98 39.57 159,063 -1.01(-2.50%)
Oct 04, 2022 39.69 40.63 39.69 40.58 233,696 +2.36(+6.17%)
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.