Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.98 46.27 45.61 46.27 11,151 +0.03(+0.06%)
Dec 29, 2022 46.20 46.24 45.43 46.24 13,998 +0.25(+0.54%)
Dec 28, 2022 46.47 46.47 45.71 45.99 14,493 +0.57(+1.25%)
Dec 27, 2022 45.74 45.88 44.81 45.42 8,680 -0.48(-1.05%)
Dec 23, 2022 45.65 45.90 44.15 45.90 11,957 +0.84(+1.86%)
Dec 22, 2022 45.60 45.60 44.70 45.06 12,394 -0.36(-0.79%)
Dec 21, 2022 45.45 45.45 44.59 45.42 7,745 +0.59(+1.32%)
Dec 20, 2022 44.75 45.07 44.62 44.83 31,208 -0.23(-0.51%)
Dec 19, 2022 44.95 45.27 44.48 45.06 15,385 -0.71(-1.55%)
Dec 16, 2022 44.68 46.60 44.68 45.77 8,353 -0.23(-0.50%)
Dec 15, 2022 47.76 47.76 46.00 46.00 10,053 -1.16(-2.47%)
Dec 14, 2022 46.98 47.84 46.98 47.16 3,670 -0.80(-1.66%)
Dec 13, 2022 48.71 48.71 47.47 47.96 24,141 +1.95(+4.24%)
Dec 12, 2022 45.80 46.16 45.80 46.01 7,456 -0.14(-0.30%)
Dec 09, 2022 46.03 46.35 45.91 46.15 8,961 -0.18(-0.39%)
Dec 08, 2022 45.43 46.82 45.43 46.33 11,432 +0.59(+1.29%)
Dec 07, 2022 45.94 46.60 45.11 45.74 16,007 +0.15(+0.33%)
Dec 06, 2022 45.23 46.25 45.23 45.59 13,961 -1.56(-3.31%)
Dec 05, 2022 46.68 47.53 46.68 47.15 3,650 -0.96(-2.00%)
Dec 02, 2022 46.71 48.11 46.71 48.11 8,281 +0.04(+0.08%)
Dec 01, 2022 47.90 48.07 47.67 48.07 3,646 -0.16(-0.33%)
Nov 30, 2022 46.49 48.23 46.49 48.23 7,063 +1.87(+4.03%)
Nov 29, 2022 46.45 47.37 45.94 46.36 12,328 -3.21(-6.48%)
Nov 28, 2022 47.56 49.61 47.56 49.57 4,392 +0.51(+1.03%)
Nov 25, 2022 49.06 49.35 49.04 49.06 1,566 +0.52(+1.08%)
Nov 23, 2022 47.97 48.54 47.97 48.54 1,990 +0.78(+1.63%)
Nov 22, 2022 48.91 48.91 46.43 47.76 17,514 -0.09(-0.19%)
Nov 21, 2022 47.46 47.85 47.00 47.85 4,207 -1.37(-2.78%)
Nov 18, 2022 47.66 49.74 47.66 49.22 12,207 +1.55(+3.25%)
Nov 17, 2022 47.72 47.72 47.02 47.67 5,608 -0.68(-1.41%)
Nov 16, 2022 47.15 48.73 47.15 48.35 4,064 +0.14(+0.29%)
Nov 15, 2022 47.71 48.47 47.71 48.21 15,393 +0.35(+0.73%)
Nov 14, 2022 48.39 48.39 45.97 47.86 6,857 -0.19(-0.40%)
Nov 11, 2022 47.62 48.05 47.00 48.05 8,364 +1.54(+3.31%)
Nov 10, 2022 46.35 46.51 45.63 46.51 9,327 +1.77(+3.96%)
Nov 09, 2022 44.82 45.43 44.43 44.74 20,452 -0.39(-0.86%)
Nov 08, 2022 44.76 45.34 44.64 45.13 72,284 +0.90(+2.02%)
Nov 07, 2022 43.91 44.29 43.91 44.23 12,279 -0.08(-0.17%)
Nov 04, 2022 43.53 44.34 43.53 44.31 11,174 +2.33(+5.55%)
Nov 03, 2022 40.36 41.98 40.36 41.98 21,102 -0.77(-1.80%)
Nov 02, 2022 42.37 44.39 42.37 42.75 31,300 -0.20(-0.47%)
Nov 01, 2022 42.54 43.20 42.54 42.95 89,879 -0.30(-0.69%)
Oct 31, 2022 43.01 43.61 43.01 43.25 18,183 +0.86(+2.03%)
Oct 28, 2022 42.98 42.98 42.01 42.39 10,660 -1.24(-2.84%)
Oct 27, 2022 43.99 43.99 42.74 43.63 19,124 +0.93(+2.18%)
Oct 26, 2022 43.56 43.56 42.70 42.70 7,120 -0.03(-0.07%)
Oct 25, 2022 40.65 43.07 40.65 42.73 63,706 +0.88(+2.10%)
Oct 24, 2022 42.38 42.38 40.88 41.85 23,801 -0.45(-1.06%)
Oct 21, 2022 41.30 42.50 40.93 42.30 28,127 +0.52(+1.24%)
Oct 20, 2022 42.54 42.54 41.53 41.78 20,608 -0.44(-1.04%)
Oct 19, 2022 42.37 42.37 41.56 42.22 17,207 -0.33(-0.78%)
Oct 18, 2022 43.16 43.16 42.07 42.55 58,523 -0.28(-0.65%)
Oct 17, 2022 43.31 43.31 41.55 42.83 25,538 +0.83(+1.98%)
Oct 14, 2022 44.39 44.39 41.79 42.00 57,537 +0.31(+0.74%)
Oct 13, 2022 40.96 42.28 40.88 41.69 24,070 -0.16(-0.38%)
Oct 12, 2022 41.73 42.27 41.65 41.85 9,835 -0.82(-1.92%)
Oct 11, 2022 42.67 42.96 41.93 42.67 69,750 +0.04(+0.09%)
Oct 10, 2022 42.55 42.95 42.14 42.63 12,207 -2.59(-5.73%)
Oct 07, 2022 45.90 45.90 44.64 45.22 8,324 -0.73(-1.59%)
Oct 06, 2022 46.83 46.83 45.73 45.95 13,900 -1.22(-2.59%)
Oct 05, 2022 45.70 47.60 45.70 47.17 20,576 -0.13(-0.27%)
Oct 04, 2022 47.65 47.65 46.77 47.30 128,249 +0.12(+0.25%)
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.