Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 46.79 47.25 46.22 47.25 37,739,500 +0.60(+1.29%)
Nov 29, 2022 46.65 46.81 46.27 46.64 18,207,170 -0.08(-0.16%)
Nov 28, 2022 46.35 46.88 46.24 46.72 21,966,890 +0.34(+0.73%)
Nov 25, 2022 46.12 46.39 46.03 46.38 7,185,096 +0.34(+0.74%)
Nov 23, 2022 46.15 46.39 45.73 46.04 11,364,705 -0.22(-0.47%)
Nov 22, 2022 45.56 46.42 45.47 46.26 17,361,944 +0.85(+1.87%)
Nov 21, 2022 45.33 45.50 44.98 45.41 15,633,537 -0.05(-0.10%)
Nov 18, 2022 45.84 46.02 45.12 45.46 21,927,032 -0.09(-0.21%)
Nov 17, 2022 45.05 45.71 44.80 45.55 14,042,885 +0.26(+0.58%)
Nov 16, 2022 45.99 46.24 45.29 45.29 16,783,836 -0.49(-1.07%)
Nov 15, 2022 46.50 46.68 45.41 45.78 26,989,084 -0.63(-1.36%)
Nov 14, 2022 45.23 46.96 45.17 46.41 27,737,692 +1.55(+3.45%)
Nov 11, 2022 44.36 44.95 43.65 44.86 22,185,216 +0.21(+0.46%)
Nov 10, 2022 44.79 45.01 44.16 44.66 21,726,384 +0.62(+1.41%)
Nov 09, 2022 44.45 44.77 44.02 44.03 16,281,365 -0.59(-1.33%)
Nov 08, 2022 44.34 45.01 44.06 44.63 19,153,762 +0.25(+0.55%)
Nov 07, 2022 44.45 44.91 44.06 44.38 21,542,058 -0.12(-0.28%)
Nov 04, 2022 44.74 44.81 43.93 44.51 26,686,656 +0.61(+1.40%)
Nov 03, 2022 43.69 44.11 43.51 43.89 21,351,410 -0.09(-0.21%)
Nov 02, 2022 44.64 43.99 27,617,734 -0.88(-1.96%)
Nov 01, 2022 44.86 45.25 44.30 44.87 32,753,692 +1.36(+3.14%)
Oct 31, 2022 44.00 44.28 43.49 43.50 32,174,606 -0.82(-1.86%)
Oct 28, 2022 42.97 44.41 42.92 44.32 29,806,288 +1.58(+3.69%)
Oct 27, 2022 42.81 43.09 42.69 42.74 21,803,314 -0.30(-0.69%)
Oct 26, 2022 42.91 43.59 42.63 43.04 22,985,420 +0.44(+1.03%)
Oct 25, 2022 42.30 42.82 41.95 42.60 24,772,912 +0.05(+0.11%)
Oct 24, 2022 42.13 42.87 42.04 42.56 26,719,088 +0.55(+1.31%)
Oct 21, 2022 40.47 42.20 40.17 42.01 39,209,792 +1.91(+4.75%)
Oct 20, 2022 40.44 40.57 40.02 40.10 18,955,908 -0.19(-0.46%)
Oct 19, 2022 41.03 41.18 39.94 40.29 24,668,940 -0.92(-2.22%)
Oct 18, 2022 41.16 41.45 40.76 41.20 19,733,874 +0.41(+1.01%)
Oct 17, 2022 40.36 40.94 40.36 40.79 17,843,620 +0.74(+1.84%)
Oct 14, 2022 40.08 40.53 39.59 40.05 18,173,916 -0.11(-0.28%)
Oct 13, 2022 39.02 40.33 38.97 40.16 24,783,076 +0.89(+2.26%)
Oct 12, 2022 39.33 40.31 39.17 39.28 20,120,428 +0.10(+0.26%)
Oct 11, 2022 38.93 39.78 38.73 39.17 22,450,622 +0.16(+0.41%)
Oct 10, 2022 39.58 39.83 39.02 39.02 19,139,900 -0.53(-1.35%)
Oct 07, 2022 40.23 40.23 39.18 39.55 21,503,420 -0.72(-1.79%)
Oct 06, 2022 40.89 40.91 40.22 40.27 23,612,272 -0.96(-2.33%)
Oct 05, 2022 41.23 41.46 40.82 41.23 16,771,327 -0.32(-0.76%)
Oct 04, 2022 41.35 41.90 41.20 41.55 31,125,462 +0.30(+0.72%)
Oct 03, 2022 41.18 41.38 40.64 41.25 24,433,558 +0.36(+0.87%)
Sep 30, 2022 41.28 41.68 40.87 40.89 24,571,672 -0.37(-0.91%)
Sep 29, 2022 41.50 41.70 41.07 41.27 14,497,404 -0.25(-0.61%)
Sep 28, 2022 41.74 41.88 41.32 41.52 17,690,982 +0.32(+0.77%)
Sep 27, 2022 41.32 41.66 40.87 41.20 23,100,374 +0.24(+0.59%)
Sep 26, 2022 40.94 41.43 40.81 40.96 19,987,736 -0.23(-0.57%)
Sep 23, 2022 41.53 41.64 40.72 41.19 20,194,340 -0.46(-1.10%)
Sep 22, 2022 40.81 42.05 40.67 41.65 19,800,628 +0.61(+1.48%)
Sep 21, 2022 41.88 42.03 41.02 41.04 18,730,908 -0.79(-1.90%)
Sep 20, 2022 42.05 42.30 41.53 41.84 16,445,048 -0.63(-1.47%)
Sep 19, 2022 42.69 42.88 41.85 42.46 17,393,870 -0.55(-1.28%)
Sep 16, 2022 43.07 43.57 42.65 43.02 32,776,260 +0.08(+0.20%)
Sep 15, 2022 43.09 43.26 42.71 42.93 16,908,164 -0.20(-0.45%)
Sep 14, 2022 43.17 43.37 42.78 43.13 18,369,582 -0.04(-0.09%)
Sep 13, 2022 44.04 44.22 43.01 43.16 17,763,586 -1.47(-3.29%)
Sep 12, 2022 44.93 45.18 44.57 44.63 14,702,340 -0.07(-0.17%)
Sep 09, 2022 44.11 44.85 44.02 44.71 18,736,484 +0.71(+1.61%)
Sep 08, 2022 43.01 44.03 42.87 44.00 19,548,318 +0.89(+2.06%)
Sep 07, 2022 42.71 43.18 42.41 43.11 16,454,858 +0.35(+0.81%)
Sep 06, 2022 42.95 43.40 42.55 42.76 18,353,634 +0.06(+0.13%)
Sep 02, 2022 43.68 43.73 42.55 42.71 15,774,754 -0.87(-1.99%)
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.