Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 48.99 49.43 48.78 49.43 560 +0.59(+1.21%)
Nov 29, 2022 48.84 48.84 48.84 48.84 45 +0.19(+0.39%)
Nov 28, 2022 48.94 48.94 48.60 48.65 1,746 -0.35(-0.70%)
Nov 25, 2022 48.99 48.99 48.99 48.99 100 +0.02(+0.04%)
Nov 23, 2022 48.67 49.04 48.67 48.98 4,118 +0.32(+0.66%)
Nov 22, 2022 48.65 48.65 48.65 48.65 125 +0.05(+0.09%)
Nov 21, 2022 48.56 48.63 48.47 48.61 10,209 -0.25(-0.51%)
Nov 18, 2022 48.89 48.89 48.86 48.86 167 -0.32(-0.65%)
Nov 17, 2022 49.11 49.18 49.09 49.18 8,420 -0.39(-0.79%)
Nov 16, 2022 49.58 49.68 49.54 49.56 600 -0.12(-0.24%)
Nov 15, 2022 49.58 49.81 49.42 49.68 35,963 +0.19(+0.38%)
Nov 14, 2022 49.18 49.50 49.18 49.50 17,919 +0.17(+0.34%)
Nov 11, 2022 49.10 49.33 49.10 49.33 16,108 +0.37(+0.75%)
Nov 10, 2022 48.85 48.96 48.85 48.96 556 +1.35(+2.83%)
Nov 09, 2022 47.99 48.02 47.62 47.62 6,974 -0.21(-0.44%)
Nov 08, 2022 46.82 47.89 46.82 47.82 79,036 +0.97(+2.07%)
Nov 07, 2022 46.90 46.90 46.80 46.85 217,731 -0.21(-0.44%)
Nov 04, 2022 46.36 47.07 46.36 47.06 8,783 +1.55(+3.40%)
Nov 03, 2022 45.21 45.71 45.21 45.51 45,122 -0.25(-0.56%)
Nov 02, 2022 46.04 45.77 45.77 2,749 -0.34(-0.74%)
Nov 01, 2022 46.35 46.35 45.96 46.11 13,751 +0.39(+0.86%)
Oct 31, 2022 45.82 45.88 45.71 45.71 10,262 -0.26(-0.58%)
Oct 28, 2022 45.84 45.98 45.84 45.98 1,780 -0.50(-1.07%)
Oct 27, 2022 46.51 46.60 46.40 46.48 10,550 -0.08(-0.18%)
Oct 26, 2022 46.74 46.74 46.56 46.56 691 +0.27(+0.58%)
Oct 25, 2022 46.29 46.33 46.24 46.30 3,431 +0.14(+0.30%)
Oct 24, 2022 46.13 46.27 46.07 46.16 100,776 -0.13(-0.29%)
Oct 21, 2022 45.64 46.29 45.64 46.29 396 +0.77(+1.70%)
Oct 20, 2022 45.63 46.03 45.48 45.52 5,555 -0.06(-0.12%)
Oct 19, 2022 45.64 45.64 45.57 45.57 636 -0.61(-1.33%)
Oct 18, 2022 46.19 46.19 46.19 46.19 261 +0.09(+0.19%)
Oct 17, 2022 46.60 46.60 46.10 46.10 5,517 +0.11(+0.23%)
Oct 14, 2022 46.21 46.26 45.91 45.99 10,396 -0.59(-1.26%)
Oct 13, 2022 46.18 46.78 46.08 46.58 8,060 -0.36(-0.77%)
Oct 12, 2022 46.74 46.97 46.68 46.94 31,761 +0.27(+0.58%)
Oct 11, 2022 46.69 47.12 46.63 46.67 6,903 -0.04(-0.07%)
Oct 10, 2022 46.77 46.77 46.65 46.70 3,769 -0.75(-1.58%)
Oct 07, 2022 47.46 47.46 47.46 47.46 785 -0.55(-1.14%)
Oct 06, 2022 48.02 48.05 47.94 48.00 1,029 -0.06(-0.13%)
Oct 05, 2022 47.80 48.12 47.64 48.07 13,666 -0.25(-0.51%)
Oct 04, 2022 48.07 48.31 48.07 48.31 607 +0.71(+1.48%)
Oct 03, 2022 46.76 47.61 46.76 47.61 12,829 +1.11(+2.38%)
Sep 30, 2022 46.53 46.57 46.50 46.50 1,242 -0.01(-0.03%)
Sep 29, 2022 46.34 46.52 46.09 46.52 8,409 -0.00(-0.00%)
Sep 28, 2022 45.85 46.52 45.85 46.52 727 +0.98(+2.15%)
Sep 27, 2022 45.66 45.66 45.54 45.54 348 +0.08(+0.17%)
Sep 26, 2022 45.89 45.89 45.46 45.46 1,774 -0.52(-1.13%)
Sep 23, 2022 45.95 45.98 45.95 45.98 980 -0.82(-1.75%)
Sep 22, 2022 46.78 46.81 46.78 46.80 1,052 -0.04(-0.08%)
Sep 21, 2022 46.81 47.02 46.48 46.84 3,269 +0.26(+0.55%)
Sep 20, 2022 46.60 46.61 46.58 46.58 987 -0.28(-0.60%)
Sep 19, 2022 46.58 46.87 46.58 46.86 424 +0.02(+0.04%)
Sep 16, 2022 46.49 47.01 46.41 46.84 8,877 +0.28(+0.60%)
Sep 15, 2022 47.29 47.29 46.56 46.56 3,452 -0.91(-1.91%)
Sep 14, 2022 47.47 47.47 47.47 47.47 60 -0.21(-0.45%)
Sep 13, 2022 47.61 47.86 47.61 47.69 77,254 -0.63(-1.31%)
Sep 12, 2022 48.35 48.54 48.31 48.32 90,337 +0.24(+0.50%)
Sep 09, 2022 48.13 48.14 48.00 48.08 5,460 +0.26(+0.54%)
Sep 08, 2022 47.94 47.94 47.78 47.82 2,830 -0.29(-0.60%)
Sep 07, 2022 47.61 48.11 47.60 48.10 65,940 +0.52(+1.09%)
Sep 06, 2022 47.87 47.90 47.58 47.59 161,227 -0.29(-0.61%)
Sep 02, 2022 47.87 48.09 47.87 47.88 143,377 +0.41(+0.86%)
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.