Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 51.55 51.75 51.54 51.73 668,207 +0.09(+0.17%)
Dec 29, 2022 51.54 51.66 51.51 51.64 861,888 +0.18(+0.35%)
Dec 28, 2022 51.59 51.74 51.42 51.46 1,735,983 -0.14(-0.27%)
Dec 27, 2022 51.71 51.84 51.53 51.60 1,531,008 -0.16(-0.31%)
Dec 23, 2022 51.66 51.86 51.59 51.76 1,205,144 +0.01(+0.02%)
Dec 22, 2022 51.45 51.86 51.45 51.75 2,046,813 +0.09(+0.17%)
Dec 21, 2022 51.31 51.85 51.31 51.66 2,776,137 +0.34(+0.66%)
Dec 20, 2022 51.25 51.51 51.23 51.32 2,695,484 -0.07(-0.14%)
Dec 19, 2022 51.31 51.63 51.15 51.39 3,851,841 -0.53(-1.02%)
Dec 16, 2022 50.83 51.92 50.67 51.92 20,417,290 +28.82(+124.81%)
Dec 15, 2022 23.53 23.69 22.78 23.10 584,278 -0.94(-3.91%)
Dec 14, 2022 24.48 24.95 23.94 24.04 420,528 -0.44(-1.80%)
Dec 13, 2022 25.20 25.75 24.38 24.48 552,322 +0.12(+0.49%)
Dec 12, 2022 24.03 24.43 23.91 24.36 284,834 +0.45(+1.88%)
Dec 09, 2022 24.30 24.39 23.65 23.91 356,398 -0.56(-2.29%)
Dec 08, 2022 24.42 25.10 24.19 24.47 663,530 +0.35(+1.45%)
Dec 07, 2022 23.83 24.18 23.39 24.12 465,583 +0.15(+0.63%)
Dec 06, 2022 25.17 25.20 23.84 23.97 408,084 -1.11(-4.42%)
Dec 05, 2022 25.50 25.93 25.05 25.07 419,032 -0.63(-2.45%)
Dec 02, 2022 24.37 25.70 24.23 25.70 455,219 +0.92(+3.71%)
Dec 01, 2022 24.13 24.92 24.05 24.79 337,578 +0.60(+2.48%)
Nov 30, 2022 23.14 24.22 22.93 24.19 519,946 +1.20(+5.22%)
Nov 29, 2022 23.04 23.24 22.80 22.99 396,667 +0.07(+0.31%)
Nov 28, 2022 23.16 23.31 22.76 22.92 509,677 -0.87(-3.66%)
Nov 25, 2022 23.01 23.89 22.75 23.79 372,802 +0.69(+2.99%)
Nov 23, 2022 25.36 25.63 22.08 23.10 2,611,812 -2.92(-11.22%)
Nov 22, 2022 26.66 26.66 25.88 26.01 871,467 -0.65(-2.44%)
Nov 21, 2022 26.17 27.23 26.12 26.66 688,774 +0.20(+0.76%)
Nov 18, 2022 26.22 26.57 25.94 26.46 437,605 +0.61(+2.36%)
Nov 17, 2022 24.43 25.86 24.38 25.85 449,132 +0.75(+2.99%)
Nov 16, 2022 25.59 25.61 24.93 25.10 336,489 -0.81(-3.12%)
Nov 15, 2022 25.90 26.40 25.45 25.91 685,985 +0.68(+2.69%)
Nov 14, 2022 26.12 26.18 25.18 25.23 355,426 -1.07(-4.07%)
Nov 11, 2022 25.98 27.12 25.98 26.30 660,888 +0.09(+0.34%)
Nov 10, 2022 24.98 26.25 24.53 26.21 957,030 +2.40(+10.07%)
Nov 09, 2022 24.21 24.75 23.73 23.82 378,229 -0.68(-2.77%)
Nov 08, 2022 24.54 24.80 23.72 24.50 694,235 -0.02(-0.08%)
Nov 07, 2022 22.98 24.53 22.56 24.52 753,975 +1.79(+7.87%)
Nov 04, 2022 21.34 22.84 20.00 22.73 930,605 +2.22(+10.82%)
Nov 03, 2022 20.56 21.14 20.37 20.51 408,219 -0.42(-2.01%)
Nov 02, 2022 22.20 22.33 20.92 20.93 513,509 -1.44(-6.43%)
Nov 01, 2022 22.68 22.78 22.24 22.37 327,782 +0.04(+0.18%)
Oct 31, 2022 22.42 22.79 22.15 22.33 533,582 -0.18(-0.80%)
Oct 28, 2022 21.93 22.51 21.72 22.51 378,143 +0.79(+3.64%)
Oct 27, 2022 21.79 22.24 21.62 21.72 310,297 +0.16(+0.74%)
Oct 26, 2022 21.50 22.01 21.50 21.56 520,931 +0.26(+1.22%)
Oct 25, 2022 20.50 21.48 20.43 21.30 387,437 +0.79(+3.85%)
Oct 24, 2022 20.66 20.68 20.12 20.51 279,429 +0.01(+0.05%)
Oct 21, 2022 20.31 20.56 19.66 20.50 348,722 +0.27(+1.33%)
Oct 20, 2022 20.40 20.87 20.11 20.23 233,726 -0.20(-0.98%)
Oct 19, 2022 20.54 20.85 20.10 20.43 373,599 -0.40(-1.92%)
Oct 18, 2022 20.84 21.05 20.54 20.83 386,761 +0.59(+2.91%)
Oct 17, 2022 19.72 20.32 19.70 20.24 425,886 +1.26(+6.63%)
Oct 14, 2022 19.82 20.09 18.80 18.98 501,911 -0.75(-3.80%)
Oct 13, 2022 18.41 19.78 18.24 19.73 497,689 +0.73(+3.84%)
Oct 12, 2022 19.54 19.54 18.80 19.00 301,700 -0.66(-3.36%)
Oct 11, 2022 19.95 20.33 19.30 19.66 436,742 -0.38(-1.89%)
Oct 10, 2022 20.66 20.88 20.04 20.04 395,619 -0.54(-2.62%)
Oct 07, 2022 20.78 20.80 20.19 20.58 370,535 -0.50(-2.37%)
Oct 06, 2022 21.38 21.69 20.84 21.08 438,240 -0.34(-1.59%)
Oct 05, 2022 21.24 21.79 21.05 21.42 604,320 -0.37(-1.70%)
Oct 04, 2022 20.43 21.82 20.43 21.79 934,754 +1.96(+9.88%)
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.