Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.31 45.77 44.01 44.78 3,670,349 -1.07(-2.34%)
Dec 29, 2022 43.36 45.99 43.06 45.85 4,813,358 +2.72(+6.30%)
Dec 28, 2022 44.18 44.18 42.77 43.13 3,164,068 -1.04(-2.36%)
Dec 27, 2022 44.22 44.89 43.91 44.18 2,062,763 +0.65(+1.49%)
Dec 23, 2022 43.50 43.89 42.84 43.53 2,093,657 +0.34(+0.80%)
Dec 22, 2022 43.90 43.95 41.18 43.18 3,788,010 -1.00(-2.27%)
Dec 21, 2022 44.00 45.05 43.28 44.19 4,045,093 +0.77(+1.77%)
Dec 20, 2022 41.97 43.65 41.93 43.42 5,019,375 +1.74(+4.18%)
Dec 19, 2022 42.34 42.54 41.27 41.68 3,238,812 -0.39(-0.94%)
Dec 16, 2022 41.92 42.91 41.58 42.07 7,448,243 -0.54(-1.27%)
Dec 15, 2022 43.72 43.98 42.35 42.61 4,366,635 -2.20(-4.90%)
Dec 14, 2022 44.66 45.25 44.09 44.81 3,811,296 -0.66(-1.45%)
Dec 13, 2022 47.81 48.14 44.76 45.47 4,512,080 +0.35(+0.79%)
Dec 12, 2022 43.70 45.18 43.12 45.11 4,571,136 +0.72(+1.62%)
Dec 09, 2022 45.11 45.45 44.10 44.39 4,658,148 -2.17(-4.65%)
Dec 08, 2022 47.65 47.72 46.33 46.56 2,607,356 +0.67(+1.46%)
Dec 07, 2022 46.85 47.90 45.86 45.89 3,198,950 -1.68(-3.54%)
Dec 06, 2022 46.58 48.06 46.33 47.57 4,165,867 +1.76(+3.85%)
Dec 05, 2022 49.73 50.47 45.81 45.81 6,488,488 -3.81(-7.68%)
Dec 02, 2022 47.33 49.81 46.92 49.62 4,908,312 +1.27(+2.63%)
Dec 01, 2022 49.28 50.00 48.11 48.35 3,907,542 -1.01(-2.05%)
Nov 30, 2022 48.14 49.72 46.90 49.37 6,880,270 +2.39(+5.09%)
Nov 29, 2022 47.05 47.58 46.73 46.97 3,687,220 +1.25(+2.74%)
Nov 28, 2022 46.21 46.62 44.88 45.72 4,878,271 -1.44(-3.05%)
Nov 25, 2022 47.81 48.20 46.88 47.16 1,713,669 -0.61(-1.28%)
Nov 23, 2022 47.77 48.22 47.15 47.77 3,263,751 -0.84(-1.72%)
Nov 22, 2022 46.99 48.67 46.22 48.61 5,679,791 +2.69(+5.85%)
Nov 21, 2022 45.43 46.18 43.83 45.92 5,460,662 -0.67(-1.44%)
Nov 18, 2022 47.45 47.83 46.01 46.59 4,028,825 -0.06(-0.13%)
Nov 17, 2022 46.21 46.74 44.86 46.65 5,774,430 -1.28(-2.67%)
Nov 16, 2022 46.92 48.09 45.54 47.93 7,870,840 -0.53(-1.10%)
Nov 15, 2022 48.84 49.23 47.70 48.46 5,475,581 +0.97(+2.05%)
Nov 14, 2022 45.84 48.30 45.69 47.49 6,676,745 +0.55(+1.18%)
Nov 11, 2022 44.57 49.99 44.35 46.93 18,347,792 +3.77(+8.74%)
Nov 10, 2022 42.16 44.80 42.16 43.16 8,327,869 +3.10(+7.74%)
Nov 09, 2022 41.88 42.09 39.73 40.06 4,547,107 -2.51(-5.90%)
Nov 08, 2022 41.54 42.72 40.83 42.57 4,811,642 +1.69(+4.14%)
Nov 07, 2022 41.82 42.14 40.38 40.88 4,864,539 -0.88(-2.10%)
Nov 04, 2022 40.91 42.86 40.18 41.75 11,271,211 +4.63(+12.47%)
Nov 03, 2022 36.57 37.61 35.96 37.13 4,475,759 -0.07(-0.19%)
Nov 02, 2022 40.09 37.19 37.19 5,307,038 -3.06(-7.61%)
Nov 01, 2022 40.15 41.49 39.65 40.26 6,454,185 +1.82(+4.74%)
Oct 31, 2022 38.27 39.42 38.23 38.44 5,469,385 -0.35(-0.91%)
Oct 28, 2022 40.06 40.06 37.78 38.79 6,684,941 -1.89(-4.64%)
Oct 27, 2022 41.83 42.05 40.46 40.68 5,261,868 -1.22(-2.91%)
Oct 26, 2022 41.34 42.32 40.55 41.89 6,193,736 +1.14(+2.80%)
Oct 25, 2022 38.07 41.64 37.76 40.75 8,674,749 +2.28(+5.92%)
Oct 24, 2022 39.34 39.44 37.92 38.48 7,963,546 -1.86(-4.60%)
Oct 21, 2022 38.16 41.18 37.88 40.33 14,011,904 +2.11(+5.53%)
Oct 20, 2022 35.18 40.93 34.77 38.22 36,983,528 +1.27(+3.43%)
Oct 19, 2022 38.33 38.61 36.49 36.95 8,487,357 -2.05(-5.26%)
Oct 18, 2022 39.65 39.86 37.89 39.01 5,165,048 +0.32(+0.84%)
Oct 17, 2022 38.75 39.58 37.72 38.68 5,636,676 +1.01(+2.69%)
Oct 14, 2022 40.21 40.21 37.22 37.67 5,707,813 -2.49(-6.19%)
Oct 13, 2022 37.95 40.24 37.61 40.16 8,369,581 +1.00(+2.56%)
Oct 12, 2022 37.11 40.38 35.93 39.15 18,294,602 +1.97(+5.31%)
Oct 11, 2022 37.19 38.38 36.63 37.18 5,005,273 -0.97(-2.55%)
Oct 10, 2022 38.80 39.48 37.78 38.15 5,689,773 -0.17(-0.44%)
Oct 07, 2022 38.35 38.66 37.21 38.32 6,383,821 -0.83(-2.11%)
Oct 06, 2022 38.67 39.63 37.96 39.14 7,042,255 -0.23(-0.57%)
Oct 05, 2022 38.24 39.70 37.63 39.37 7,938,554 -0.15(-0.37%)
Oct 04, 2022 38.47 39.67 37.70 39.52 9,873,718 +2.79(+7.60%)
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.