Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 46.78 47.24 46.22 47.24 37,743,408 +0.60(+1.29%)
Nov 29, 2022 46.65 46.81 46.27 46.64 18,209,056 -0.08(-0.16%)
Nov 28, 2022 46.35 46.88 46.23 46.72 21,969,164 +0.34(+0.73%)
Nov 25, 2022 46.11 46.39 46.02 46.38 7,185,840 +0.34(+0.74%)
Nov 23, 2022 46.14 46.39 45.73 46.04 11,365,882 -0.22(-0.47%)
Nov 22, 2022 45.56 46.41 45.46 46.25 17,363,742 +0.85(+1.87%)
Nov 21, 2022 45.33 45.50 44.97 45.41 15,635,155 -0.05(-0.10%)
Nov 18, 2022 45.84 46.02 45.11 45.45 21,929,302 -0.09(-0.21%)
Nov 17, 2022 45.05 45.70 44.79 45.55 14,044,339 +0.26(+0.58%)
Nov 16, 2022 45.99 46.23 45.28 45.28 16,785,574 -0.49(-1.07%)
Nov 15, 2022 46.50 46.67 45.41 45.77 26,991,878 -0.63(-1.36%)
Nov 14, 2022 45.23 46.95 45.17 46.40 27,740,564 +1.55(+3.45%)
Nov 11, 2022 44.36 44.95 43.64 44.86 22,187,514 +0.21(+0.46%)
Nov 10, 2022 44.79 45.00 44.15 44.65 21,728,632 +0.62(+1.41%)
Nov 09, 2022 44.44 44.76 44.01 44.03 16,283,050 -0.59(-1.33%)
Nov 08, 2022 44.33 45.00 44.05 44.62 19,155,744 +0.24(+0.55%)
Nov 07, 2022 44.44 44.91 44.06 44.38 21,544,290 -0.12(-0.28%)
Nov 04, 2022 44.74 44.80 43.93 44.50 26,689,420 +0.61(+1.40%)
Nov 03, 2022 43.69 44.10 43.50 43.89 21,353,622 -0.09(-0.21%)
Nov 02, 2022 44.64 43.98 27,620,592 -0.88(-1.96%)
Nov 01, 2022 44.85 45.24 44.29 44.86 32,757,080 +1.36(+3.14%)
Oct 31, 2022 43.99 44.28 43.49 43.50 32,177,934 -0.82(-1.86%)
Oct 28, 2022 42.96 44.40 42.92 44.32 29,809,372 +1.58(+3.69%)
Oct 27, 2022 42.81 43.08 42.68 42.74 21,805,570 -0.30(-0.69%)
Oct 26, 2022 42.91 43.59 42.63 43.04 22,987,798 +0.44(+1.03%)
Oct 25, 2022 42.30 42.81 41.95 42.60 24,775,474 +0.05(+0.11%)
Oct 24, 2022 42.12 42.86 42.03 42.55 26,721,852 +0.55(+1.31%)
Oct 21, 2022 40.47 42.20 40.17 42.00 39,213,848 +1.91(+4.75%)
Oct 20, 2022 40.43 40.56 40.01 40.10 18,957,868 -0.19(-0.46%)
Oct 19, 2022 41.03 41.18 39.94 40.28 24,671,492 -0.92(-2.22%)
Oct 18, 2022 41.16 41.45 40.76 41.20 19,735,916 +0.41(+1.01%)
Oct 17, 2022 40.36 40.94 40.36 40.79 17,845,466 +0.74(+1.84%)
Oct 14, 2022 40.08 40.53 39.58 40.05 18,175,796 -0.11(-0.28%)
Oct 13, 2022 39.02 40.33 38.96 40.16 24,785,640 +0.89(+2.26%)
Oct 12, 2022 39.33 40.31 39.17 39.27 20,122,510 +0.10(+0.26%)
Oct 11, 2022 38.93 39.78 38.73 39.17 22,452,946 +0.16(+0.41%)
Oct 10, 2022 39.57 39.82 39.01 39.01 19,141,880 -0.53(-1.35%)
Oct 07, 2022 40.23 40.23 39.17 39.54 21,505,644 -0.72(-1.79%)
Oct 06, 2022 40.89 40.90 40.22 40.26 23,614,714 -0.96(-2.33%)
Oct 05, 2022 41.23 41.46 40.81 41.23 16,773,063 -0.32(-0.76%)
Oct 04, 2022 41.35 41.90 41.20 41.54 31,128,682 +0.30(+0.72%)
Oct 03, 2022 41.18 41.38 40.64 41.24 24,436,086 +0.36(+0.87%)
Sep 30, 2022 41.27 41.68 40.86 40.89 24,574,216 -0.37(-0.91%)
Sep 29, 2022 41.50 41.69 41.07 41.26 14,498,904 -0.25(-0.61%)
Sep 28, 2022 41.74 41.87 41.31 41.52 17,692,812 +0.32(+0.77%)
Sep 27, 2022 41.32 41.66 40.87 41.20 23,102,764 +0.24(+0.59%)
Sep 26, 2022 40.94 41.42 40.81 40.95 19,989,804 -0.23(-0.57%)
Sep 23, 2022 41.52 41.64 40.72 41.19 20,196,428 -0.46(-1.10%)
Sep 22, 2022 40.81 42.05 40.67 41.65 19,802,676 +0.61(+1.48%)
Sep 21, 2022 41.87 42.03 41.02 41.04 18,732,846 -0.79(-1.90%)
Sep 20, 2022 42.05 42.30 41.52 41.83 16,446,750 -0.63(-1.47%)
Sep 19, 2022 42.68 42.87 41.84 42.46 17,395,670 -0.55(-1.28%)
Sep 16, 2022 43.07 43.56 42.65 43.01 32,779,652 +0.08(+0.20%)
Sep 15, 2022 43.09 43.25 42.70 42.93 16,909,914 -0.20(-0.46%)
Sep 14, 2022 43.17 43.37 42.78 43.12 18,371,482 -0.04(-0.09%)
Sep 13, 2022 44.04 44.22 43.00 43.16 17,765,424 -1.47(-3.29%)
Sep 12, 2022 44.93 45.18 44.56 44.63 14,703,861 -0.07(-0.17%)
Sep 09, 2022 44.10 44.84 44.01 44.70 18,738,422 +0.71(+1.61%)
Sep 08, 2022 43.00 44.03 42.86 43.99 19,550,342 +0.89(+2.06%)
Sep 07, 2022 42.70 43.18 42.40 43.10 16,456,560 +0.35(+0.81%)
Sep 06, 2022 42.95 43.39 42.54 42.76 18,355,534 +0.06(+0.13%)
Sep 02, 2022 43.67 43.73 42.54 42.70 15,776,386 -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.