Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 50.03 50.94 50.01 50.68 3,012,569 +0.44(+0.87%)
Nov 29, 2022 49.88 50.37 49.46 50.24 1,777,758 +0.55(+1.11%)
Nov 28, 2022 49.50 49.79 49.34 49.69 1,246,145 -0.27(-0.54%)
Nov 25, 2022 50.08 50.32 49.65 49.96 573,971 +0.14(+0.28%)
Nov 23, 2022 49.45 49.92 49.18 49.82 704,790 +0.42(+0.85%)
Nov 22, 2022 49.24 49.43 48.98 49.40 1,107,042 +0.36(+0.74%)
Nov 21, 2022 48.53 49.15 48.40 49.03 1,128,305 +0.25(+0.52%)
Nov 18, 2022 48.50 49.02 48.16 48.78 996,812 +0.91(+1.91%)
Nov 17, 2022 47.64 47.99 47.27 47.87 991,628 -0.36(-0.75%)
Nov 16, 2022 48.75 49.06 47.77 48.23 1,360,583 -0.81(-1.65%)
Nov 15, 2022 48.56 49.21 48.40 49.04 1,438,863 +1.15(+2.40%)
Nov 14, 2022 48.97 49.18 47.82 47.90 1,521,163 -1.42(-2.88%)
Nov 11, 2022 49.36 49.79 48.55 49.31 1,698,632 +0.28(+0.57%)
Nov 10, 2022 47.87 49.35 47.85 49.03 1,839,152 +3.17(+6.91%)
Nov 09, 2022 46.81 47.22 45.73 45.86 909,093 -1.24(-2.63%)
Nov 08, 2022 46.56 48.05 46.52 47.10 1,205,757 +0.54(+1.16%)
Nov 07, 2022 46.37 46.90 45.99 46.56 1,744,388 +0.48(+1.03%)
Nov 04, 2022 46.88 46.88 44.81 46.09 1,774,366 -0.40(-0.86%)
Nov 03, 2022 44.98 47.15 43.48 46.49 1,782,244 +0.62(+1.34%)
Nov 02, 2022 46.81 46.92 45.50 45.87 2,246,542 -0.96(-2.05%)
Nov 01, 2022 47.11 47.38 46.58 46.83 1,237,819 +0.13(+0.28%)
Oct 31, 2022 46.29 46.96 45.93 46.70 1,479,863 -0.03(-0.06%)
Oct 28, 2022 46.37 47.11 45.99 46.73 1,200,144 +0.21(+0.44%)
Oct 27, 2022 46.41 46.97 46.15 46.53 1,375,396 +0.53(+1.16%)
Oct 26, 2022 46.05 46.37 45.43 45.99 1,460,868 -0.19(-0.40%)
Oct 25, 2022 44.76 46.37 44.69 46.18 1,572,434 +1.70(+3.82%)
Oct 24, 2022 44.29 44.81 43.87 44.48 1,104,047 +0.58(+1.32%)
Oct 21, 2022 43.31 44.16 42.65 43.90 1,248,622 +0.72(+1.66%)
Oct 20, 2022 43.28 44.34 43.07 43.19 1,215,823 +0.06(+0.13%)
Oct 19, 2022 43.49 43.81 42.34 43.13 1,152,105 -0.83(-1.89%)
Oct 18, 2022 43.50 44.47 43.39 43.96 1,471,650 +1.46(+3.45%)
Oct 17, 2022 42.01 42.99 42.01 42.50 1,585,248 +1.32(+3.22%)
Oct 14, 2022 43.40 43.48 41.14 41.17 1,221,838 -1.53(-3.58%)
Oct 13, 2022 41.41 42.95 41.25 42.70 1,279,611 +0.36(+0.86%)
Oct 12, 2022 42.85 42.87 42.05 42.34 959,538 -0.58(-1.35%)
Oct 11, 2022 42.01 43.01 41.48 42.92 1,508,551 +0.87(+2.06%)
Oct 10, 2022 42.74 43.06 41.79 42.05 1,001,698 -0.53(-1.25%)
Oct 07, 2022 42.47 43.51 42.31 42.58 1,995,743 -0.33(-0.76%)
Oct 06, 2022 43.78 44.19 42.80 42.91 1,409,369 -0.98(-2.23%)
Oct 05, 2022 43.59 44.23 42.59 43.89 1,357,201 -0.49(-1.11%)
Oct 04, 2022 43.09 44.79 42.92 44.38 2,232,210 +1.81(+4.25%)
Oct 03, 2022 41.69 42.87 40.94 42.57 2,025,115 +1.56(+3.80%)
Sep 30, 2022 41.60 41.84 40.93 41.01 1,618,667 +0.15(+0.37%)
Sep 29, 2022 41.41 41.44 40.42 40.86 1,653,071 -1.03(-2.45%)
Sep 28, 2022 41.12 42.18 40.60 41.89 1,686,913 +1.23(+3.03%)
Sep 27, 2022 42.19 42.36 40.52 40.66 2,612,668 -1.06(-2.55%)
Sep 26, 2022 43.13 43.19 41.48 41.72 2,667,189 -1.74(-4.01%)
Sep 23, 2022 44.10 44.31 43.05 43.47 2,167,349 -1.25(-2.80%)
Sep 22, 2022 46.50 46.50 44.67 44.72 2,877,217 -2.06(-4.41%)
Sep 21, 2022 47.58 49.14 46.75 46.78 2,320,248 -0.47(-0.99%)
Sep 20, 2022 51.68 51.84 47.18 47.24 4,581,576 -5.16(-9.84%)
Sep 19, 2022 50.79 52.41 50.50 52.40 3,009,871 +0.83(+1.61%)
Sep 16, 2022 49.74 51.74 49.54 51.57 6,163,858 +1.67(+3.35%)
Sep 15, 2022 50.77 51.03 49.65 49.90 1,890,795 -0.73(-1.44%)
Sep 14, 2022 50.20 51.15 50.01 50.63 1,850,465 +0.10(+0.20%)
Sep 13, 2022 51.17 51.33 50.30 50.53 1,873,095 -1.61(-3.10%)
Sep 12, 2022 51.32 52.26 51.03 52.14 2,195,187 +1.21(+2.37%)
Sep 09, 2022 49.21 51.15 49.08 50.93 2,241,739 +2.24(+4.60%)
Sep 08, 2022 48.32 48.78 47.99 48.69 1,629,636 +0.05(+0.09%)
Sep 07, 2022 47.90 48.68 47.75 48.65 1,121,855 +0.94(+1.97%)
Sep 06, 2022 48.16 48.16 47.01 47.71 2,216,688 -0.37(-0.77%)
Sep 02, 2022 49.55 49.85 47.96 48.07 1,917,423 -1.05(-2.14%)
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.