Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 46.18 46.72 45.90 46.51 27,788,980 +1.23(+2.71%)
Nov 29, 2022 45.22 45.46 45.16 45.28 12,354,325 +0.91(+2.05%)
Nov 28, 2022 44.40 44.82 44.35 44.37 21,589,986 -0.19(-0.43%)
Nov 25, 2022 44.63 44.69 44.51 44.57 5,500,431 -0.17(-0.39%)
Nov 23, 2022 44.44 44.76 44.44 44.74 8,640,919 +0.37(+0.84%)
Nov 22, 2022 44.16 44.39 44.11 44.36 13,124,517 +0.10(+0.22%)
Nov 21, 2022 44.20 44.34 44.05 44.27 17,312,458 -0.50(-1.11%)
Nov 18, 2022 44.90 44.94 44.58 44.77 13,020,111 -0.27(-0.60%)
Nov 17, 2022 44.18 45.08 44.16 45.03 16,981,444 +0.11(+0.26%)
Nov 16, 2022 45.28 45.35 44.92 44.92 23,500,808 -0.78(-1.70%)
Nov 15, 2022 46.09 46.11 45.40 45.70 19,359,084 +0.98(+2.18%)
Nov 14, 2022 44.78 45.04 44.57 44.72 20,712,956 -0.23(-0.51%)
Nov 11, 2022 44.70 45.05 44.57 44.95 17,476,716 +1.00(+2.27%)
Nov 10, 2022 43.53 43.95 43.37 43.95 15,412,801 +1.54(+3.64%)
Nov 09, 2022 42.88 43.03 42.38 42.41 14,854,606 -0.75(-1.73%)
Nov 08, 2022 42.91 43.34 42.76 43.16 17,630,206 +0.33(+0.76%)
Nov 07, 2022 43.02 43.17 42.68 42.83 16,352,571 +0.00(+0.00%)
Nov 04, 2022 42.63 42.83 42.21 42.83 21,379,806 +1.68(+4.07%)
Nov 03, 2022 40.69 41.30 40.65 41.16 25,083,252 +0.25(+0.61%)
Nov 02, 2022 41.34 40.88 40.91 20,356,966 -0.35(-0.86%)
Nov 01, 2022 41.54 41.63 41.11 41.26 30,829,854 +0.70(+1.72%)
Oct 31, 2022 40.22 40.65 40.22 40.56 25,637,752 -0.12(-0.31%)
Oct 28, 2022 40.34 40.69 40.24 40.69 15,377,485 -0.19(-0.47%)
Oct 27, 2022 40.91 41.28 40.83 40.88 17,085,102 -0.26(-0.63%)
Oct 26, 2022 40.64 41.49 40.62 41.14 19,052,096 +0.57(+1.42%)
Oct 25, 2022 40.22 40.59 40.19 40.56 22,807,102 +0.42(+1.05%)
Oct 24, 2022 40.22 40.27 39.69 40.14 33,333,320 -1.48(-3.57%)
Oct 21, 2022 40.95 41.67 40.78 41.63 14,243,657 +0.56(+1.35%)
Oct 20, 2022 41.09 41.66 41.01 41.07 15,192,141 +0.27(+0.66%)
Oct 19, 2022 40.92 41.14 40.67 40.80 12,898,766 -0.72(-1.73%)
Oct 18, 2022 41.91 41.99 41.24 41.52 16,673,907 +0.03(+0.07%)
Oct 17, 2022 41.22 41.65 41.22 41.49 15,362,854 +1.06(+2.63%)
Oct 14, 2022 41.25 41.31 40.40 40.43 18,910,160 -0.61(-1.49%)
Oct 13, 2022 39.90 41.24 39.80 41.04 25,301,872 +0.13(+0.33%)
Oct 12, 2022 40.93 41.13 40.80 40.91 14,517,479 +0.00(+0.00%)
Oct 11, 2022 41.08 41.37 40.77 40.91 20,644,952 -0.59(-1.43%)
Oct 10, 2022 41.82 41.83 41.37 41.50 13,531,288 -0.54(-1.28%)
Oct 07, 2022 42.55 42.62 41.99 42.04 12,454,339 -0.90(-2.10%)
Oct 06, 2022 43.06 43.28 42.90 42.94 13,957,439 -0.22(-0.51%)
Oct 05, 2022 43.01 43.32 42.72 43.16 15,474,372 -0.05(-0.11%)
Oct 04, 2022 42.76 43.31 42.72 43.21 16,688,012 +1.34(+3.20%)
Oct 03, 2022 41.49 41.97 41.29 41.86 19,879,158 +0.70(+1.70%)
Sep 30, 2022 41.25 41.62 41.14 41.17 25,475,308 -0.18(-0.44%)
Sep 29, 2022 41.50 41.53 40.98 41.35 20,145,466 -0.90(-2.13%)
Sep 28, 2022 41.58 42.34 41.51 42.25 21,855,590 +0.38(+0.92%)
Sep 27, 2022 42.22 42.50 41.70 41.86 66,619,388 -0.05(-0.11%)
Sep 26, 2022 42.19 42.39 41.82 41.91 22,374,660 -0.58(-1.37%)
Sep 23, 2022 42.75 42.82 42.28 42.50 23,869,646 -1.08(-2.48%)
Sep 22, 2022 43.76 43.86 43.46 43.58 18,725,196 -0.20(-0.46%)
Sep 21, 2022 44.22 44.50 43.69 43.78 15,945,835 -0.72(-1.61%)
Sep 20, 2022 44.50 44.67 44.33 44.50 12,921,908 -0.20(-0.45%)
Sep 19, 2022 44.20 44.74 44.20 44.70 16,933,922 +0.13(+0.30%)
Sep 16, 2022 44.58 44.74 44.38 44.57 20,924,300 -0.46(-1.02%)
Sep 15, 2022 45.17 45.46 44.94 45.03 16,269,272 -0.47(-1.03%)
Sep 14, 2022 45.53 45.60 45.29 45.49 15,155,523 +0.30(+0.66%)
Sep 13, 2022 45.72 45.94 45.14 45.20 12,149,072 -1.47(-3.16%)
Sep 12, 2022 46.43 46.73 46.34 46.67 13,478,174 +0.63(+1.37%)
Sep 09, 2022 45.74 46.12 45.74 46.04 11,089,994 +0.67(+1.48%)
Sep 08, 2022 45.14 45.40 45.02 45.37 13,151,457 -0.18(-0.40%)
Sep 07, 2022 45.00 45.58 44.94 45.55 15,121,475 +0.36(+0.81%)
Sep 06, 2022 45.55 45.63 45.15 45.19 15,524,536 -0.56(-1.21%)
Sep 02, 2022 46.05 46.27 45.66 45.74 10,376,001 -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.