Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.70 45.85 45.22 45.35 15,381,092 -0.65(-1.41%)
Dec 29, 2022 45.74 46.06 45.70 46.00 14,469,844 +0.79(+1.74%)
Dec 28, 2022 45.73 45.81 45.21 45.21 13,677,652 -0.68(-1.48%)
Dec 27, 2022 45.63 46.11 45.57 45.89 12,318,205 +0.64(+1.42%)
Dec 23, 2022 45.23 45.37 45.03 45.25 10,424,887 -0.06(-0.13%)
Dec 22, 2022 45.57 45.60 44.96 45.31 12,102,019 -0.37(-0.81%)
Dec 21, 2022 45.28 45.71 45.16 45.68 10,807,548 +0.38(+0.84%)
Dec 20, 2022 45.17 45.47 45.12 45.30 17,010,314 -0.04(-0.09%)
Dec 19, 2022 45.58 45.58 45.25 45.34 13,514,828 +0.09(+0.19%)
Dec 16, 2022 45.37 45.54 45.19 45.25 15,511,027 +0.07(+0.15%)
Dec 15, 2022 45.83 46.00 45.15 45.18 21,961,166 -1.03(-2.23%)
Dec 14, 2022 46.16 46.43 45.87 46.21 14,874,270 +0.02(+0.04%)
Dec 13, 2022 46.75 46.87 46.07 46.19 16,246,981 +0.37(+0.80%)
Dec 12, 2022 45.83 45.85 45.46 45.82 13,954,207 -0.15(-0.33%)
Dec 09, 2022 46.31 46.41 45.97 45.98 11,774,768 -0.27(-0.58%)
Dec 08, 2022 46.18 46.38 45.98 46.24 19,108,998 +0.50(+1.09%)
Dec 07, 2022 45.67 45.88 45.57 45.75 13,672,479 -0.24(-0.52%)
Dec 06, 2022 46.20 46.25 45.85 45.99 11,304,327 -0.09(-0.19%)
Dec 05, 2022 46.58 46.60 45.95 46.07 11,596,658 -0.55(-1.17%)
Dec 02, 2022 46.02 46.73 46.02 46.62 13,509,135 +0.20(+0.43%)
Dec 01, 2022 46.69 46.79 46.27 46.42 26,632,348 -0.09(-0.19%)
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%)
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.