Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 48.13 49.72 46.90 49.36 6,881,038 +2.39(+5.09%)
Nov 29, 2022 47.05 47.57 46.72 46.97 3,687,632 +1.25(+2.74%)
Nov 28, 2022 46.20 46.61 44.87 45.72 4,878,816 -1.44(-3.05%)
Nov 25, 2022 47.80 48.19 46.88 47.16 1,713,861 -0.61(-1.28%)
Nov 23, 2022 47.77 48.22 47.15 47.77 3,264,115 -0.84(-1.72%)
Nov 22, 2022 46.99 48.66 46.22 48.60 5,680,426 +2.69(+5.85%)
Nov 21, 2022 45.42 46.17 43.83 45.91 5,461,273 -0.67(-1.44%)
Nov 18, 2022 47.44 47.82 46.00 46.58 4,029,275 -0.06(-0.13%)
Nov 17, 2022 46.21 46.73 44.85 46.64 5,775,075 -1.28(-2.67%)
Nov 16, 2022 46.92 48.08 45.53 47.92 7,871,719 -0.53(-1.10%)
Nov 15, 2022 48.84 49.22 47.70 48.45 5,476,193 +0.97(+2.05%)
Nov 14, 2022 45.84 48.30 45.69 47.48 6,677,491 +0.55(+1.17%)
Nov 11, 2022 44.57 49.98 44.35 46.93 18,349,842 +3.77(+8.74%)
Nov 10, 2022 42.15 44.79 42.15 43.16 8,328,800 +3.10(+7.74%)
Nov 09, 2022 41.88 42.09 39.72 40.06 4,547,615 -2.51(-5.90%)
Nov 08, 2022 41.53 42.72 40.82 42.57 4,812,180 +1.69(+4.14%)
Nov 07, 2022 41.82 42.13 40.37 40.87 4,865,083 -0.88(-2.10%)
Nov 04, 2022 40.90 42.85 40.17 41.75 11,272,471 +4.63(+12.47%)
Nov 03, 2022 36.57 37.60 35.95 37.12 4,476,259 -0.07(-0.19%)
Nov 02, 2022 40.09 37.19 37.19 5,307,631 -3.06(-7.61%)
Nov 01, 2022 40.14 41.48 39.64 40.25 6,454,907 +1.82(+4.74%)
Oct 31, 2022 38.26 39.42 38.22 38.43 5,469,997 -0.35(-0.91%)
Oct 28, 2022 40.05 40.06 37.77 38.79 6,685,688 -1.89(-4.64%)
Oct 27, 2022 41.82 42.05 40.46 40.67 5,262,456 -1.22(-2.91%)
Oct 26, 2022 41.34 42.31 40.54 41.89 6,194,428 +1.14(+2.80%)
Oct 25, 2022 38.07 41.63 37.75 40.75 8,675,718 +2.28(+5.92%)
Oct 24, 2022 39.34 39.43 37.91 38.47 7,964,435 -1.86(-4.60%)
Oct 21, 2022 38.16 41.17 37.87 40.33 14,013,468 +2.11(+5.53%)
Oct 20, 2022 35.18 40.93 34.77 38.22 36,987,660 +1.27(+3.43%)
Oct 19, 2022 38.32 38.61 36.49 36.95 8,488,305 -2.05(-5.26%)
Oct 18, 2022 39.65 39.86 37.89 39.00 5,165,625 +0.32(+0.84%)
Oct 17, 2022 38.75 39.57 37.71 38.68 5,637,305 +1.01(+2.69%)
Oct 14, 2022 40.21 40.21 37.21 37.67 5,708,451 -2.48(-6.19%)
Oct 13, 2022 37.95 40.24 37.61 40.15 8,370,515 +1.00(+2.56%)
Oct 12, 2022 37.11 40.38 35.93 39.15 18,296,644 +1.97(+5.31%)
Oct 11, 2022 37.18 38.37 36.62 37.17 5,005,832 -0.97(-2.55%)
Oct 10, 2022 38.80 39.47 37.78 38.15 5,690,409 -0.17(-0.44%)
Oct 07, 2022 38.34 38.65 37.20 38.31 6,384,534 -0.82(-2.11%)
Oct 06, 2022 38.67 39.63 37.96 39.14 7,043,041 -0.23(-0.57%)
Oct 05, 2022 38.24 39.70 37.63 39.37 7,939,440 -0.15(-0.37%)
Oct 04, 2022 38.46 39.67 37.70 39.51 9,874,821 +2.79(+7.60%)
Oct 03, 2022 33.74 37.26 33.39 36.72 9,906,987 +3.66(+11.08%)
Sep 30, 2022 34.19 35.10 32.95 33.06 9,188,560 -1.74(-5.00%)
Sep 29, 2022 36.49 36.88 33.66 34.80 13,403,514 +0.20(+0.57%)
Sep 28, 2022 34.06 34.90 33.10 34.60 10,084,237 +0.52(+1.53%)
Sep 27, 2022 34.41 35.20 33.79 34.08 8,496,640 +0.23(+0.67%)
Sep 26, 2022 34.46 35.38 33.73 33.85 7,410,846 -1.02(-2.93%)
Sep 23, 2022 35.26 35.67 34.48 34.88 8,312,143 -1.97(-5.36%)
Sep 22, 2022 39.23 39.67 36.81 36.85 10,046,481 -1.86(-4.80%)
Sep 21, 2022 42.72 43.09 38.67 38.71 11,928,948 -4.05(-9.46%)
Sep 20, 2022 42.80 43.02 41.94 42.75 5,113,714 -1.08(-2.46%)
Sep 19, 2022 40.51 44.31 40.36 43.83 6,684,469 +2.13(+5.11%)
Sep 16, 2022 42.33 42.98 40.87 41.70 11,727,998 -0.67(-1.58%)
Sep 15, 2022 43.77 44.73 42.25 42.37 8,720,110 -1.64(-3.73%)
Sep 14, 2022 48.22 48.59 43.24 44.01 13,614,552 -5.38(-10.90%)
Sep 13, 2022 49.44 51.50 48.94 49.39 4,410,304 -2.01(-3.92%)
Sep 12, 2022 52.45 52.83 50.64 51.41 5,378,944 -0.27(-0.53%)
Sep 09, 2022 49.50 52.12 49.37 51.68 7,401,620 +3.69(+7.70%)
Sep 08, 2022 47.12 48.07 46.31 47.99 5,360,008 +1.18(+2.52%)
Sep 07, 2022 46.18 47.21 45.30 46.81 5,337,943 -0.25(-0.52%)
Sep 06, 2022 48.77 49.62 46.60 47.06 6,920,288 -1.32(-2.72%)
Sep 02, 2022 48.40 49.45 48.06 48.37 4,035,144 +1.15(+2.43%)
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.