Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 46.18 46.71 45.90 46.50 27,792,946 +1.23(+2.71%)
Nov 29, 2022 45.21 45.45 45.15 45.28 12,356,089 +0.91(+2.05%)
Nov 28, 2022 44.40 44.82 44.35 44.37 21,593,068 -0.19(-0.43%)
Nov 25, 2022 44.63 44.68 44.50 44.56 5,501,216 -0.17(-0.39%)
Nov 23, 2022 44.43 44.75 44.43 44.73 8,642,153 +0.37(+0.84%)
Nov 22, 2022 44.16 44.39 44.10 44.36 13,126,391 +0.10(+0.22%)
Nov 21, 2022 44.20 44.33 44.04 44.26 17,314,930 -0.50(-1.11%)
Nov 18, 2022 44.89 44.93 44.57 44.76 13,021,970 -0.27(-0.60%)
Nov 17, 2022 44.18 45.08 44.16 45.03 16,983,868 +0.11(+0.26%)
Nov 16, 2022 45.28 45.34 44.91 44.91 23,504,164 -0.78(-1.70%)
Nov 15, 2022 46.08 46.10 45.40 45.69 19,361,848 +0.98(+2.18%)
Nov 14, 2022 44.77 45.04 44.56 44.71 20,715,914 -0.23(-0.51%)
Nov 11, 2022 44.69 45.05 44.56 44.94 17,479,212 +1.00(+2.27%)
Nov 10, 2022 43.53 43.95 43.36 43.95 15,415,001 +1.54(+3.64%)
Nov 09, 2022 42.87 43.03 42.38 42.40 14,856,727 -0.75(-1.73%)
Nov 08, 2022 42.90 43.33 42.75 43.15 17,632,724 +0.33(+0.76%)
Nov 07, 2022 43.02 43.16 42.68 42.83 16,354,906 +0.00(+0.00%)
Nov 04, 2022 42.62 42.83 42.20 42.83 21,382,858 +1.68(+4.07%)
Nov 03, 2022 40.68 41.29 40.64 41.15 25,086,834 +0.25(+0.61%)
Nov 02, 2022 41.33 40.88 40.90 20,359,872 -0.35(-0.86%)
Nov 01, 2022 41.53 41.62 41.10 41.26 30,834,256 +0.70(+1.72%)
Oct 31, 2022 40.21 40.64 40.21 40.56 25,641,412 -0.12(-0.31%)
Oct 28, 2022 40.34 40.68 40.23 40.68 15,379,680 -0.19(-0.47%)
Oct 27, 2022 40.90 41.27 40.82 40.87 17,087,540 -0.26(-0.63%)
Oct 26, 2022 40.63 41.48 40.61 41.13 19,054,816 +0.57(+1.42%)
Oct 25, 2022 40.21 40.59 40.18 40.56 22,810,358 +0.42(+1.05%)
Oct 24, 2022 40.21 40.27 39.69 40.13 33,338,078 -1.48(-3.57%)
Oct 21, 2022 40.95 41.66 40.77 41.62 14,245,690 +0.56(+1.35%)
Oct 20, 2022 41.08 41.66 41.00 41.06 15,194,311 +0.27(+0.66%)
Oct 19, 2022 40.91 41.14 40.66 40.80 12,900,607 -0.72(-1.73%)
Oct 18, 2022 41.91 41.98 41.24 41.51 16,676,287 +0.03(+0.07%)
Oct 17, 2022 41.22 41.65 41.22 41.49 15,365,048 +1.06(+2.63%)
Oct 14, 2022 41.25 41.30 40.39 40.42 18,912,860 -0.61(-1.49%)
Oct 13, 2022 39.90 41.24 39.79 41.04 25,305,486 +0.13(+0.33%)
Oct 12, 2022 40.92 41.13 40.79 40.90 14,519,552 +0.00(+0.00%)
Oct 11, 2022 41.07 41.36 40.76 40.90 20,647,898 -0.59(-1.43%)
Oct 10, 2022 41.81 41.82 41.36 41.49 13,533,220 -0.54(-1.28%)
Oct 07, 2022 42.55 42.61 41.99 42.03 12,456,117 -0.90(-2.10%)
Oct 06, 2022 43.06 43.28 42.89 42.93 13,959,432 -0.22(-0.51%)
Oct 05, 2022 43.01 43.31 42.72 43.15 15,476,581 -0.05(-0.11%)
Oct 04, 2022 42.75 43.30 42.71 43.20 16,690,395 +1.34(+3.20%)
Oct 03, 2022 41.49 41.96 41.28 41.86 19,881,998 +0.70(+1.70%)
Sep 30, 2022 41.25 41.61 41.13 41.16 25,478,946 -0.18(-0.44%)
Sep 29, 2022 41.49 41.53 40.98 41.34 20,148,342 -0.90(-2.13%)
Sep 28, 2022 41.57 42.34 41.50 42.24 21,858,712 +0.38(+0.91%)
Sep 27, 2022 42.21 42.50 41.69 41.86 66,628,900 -0.05(-0.11%)
Sep 26, 2022 42.18 42.38 41.81 41.91 22,377,854 -0.58(-1.37%)
Sep 23, 2022 42.74 42.81 42.27 42.49 23,873,054 -1.08(-2.48%)
Sep 22, 2022 43.75 43.86 43.46 43.57 18,727,870 -0.20(-0.46%)
Sep 21, 2022 44.21 44.49 43.69 43.77 15,948,112 -0.72(-1.61%)
Sep 20, 2022 44.49 44.66 44.32 44.49 12,923,753 -0.20(-0.45%)
Sep 19, 2022 44.20 44.73 44.20 44.69 16,936,340 +0.13(+0.30%)
Sep 16, 2022 44.58 44.73 44.38 44.56 20,927,288 -0.46(-1.02%)
Sep 15, 2022 45.16 45.45 44.94 45.02 16,271,595 -0.47(-1.03%)
Sep 14, 2022 45.53 45.60 45.28 45.49 15,157,686 +0.30(+0.66%)
Sep 13, 2022 45.72 45.93 45.13 45.19 12,150,807 -1.47(-3.16%)
Sep 12, 2022 46.43 46.72 46.33 46.67 13,480,098 +0.63(+1.37%)
Sep 09, 2022 45.74 46.11 45.74 46.03 11,091,577 +0.67(+1.48%)
Sep 08, 2022 45.13 45.39 45.01 45.36 13,153,335 -0.18(-0.40%)
Sep 07, 2022 44.99 45.57 44.93 45.55 15,123,634 +0.36(+0.81%)
Sep 06, 2022 45.55 45.62 45.14 45.18 15,526,752 -0.56(-1.21%)
Sep 02, 2022 46.04 46.26 45.65 45.74 10,377,483 -0.35(-0.77%)
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.