Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 46.92 47.34 45.57 46.43 4,803,942 -1.46(-3.05%)
Nov 25, 2022 48.55 48.94 47.61 47.89 1,687,559 -0.62(-1.28%)
Nov 23, 2022 48.51 48.97 47.88 48.51 3,214,022 -0.85(-1.72%)
Nov 22, 2022 47.72 49.42 46.94 49.36 5,593,250 +2.73(+5.85%)
Nov 21, 2022 46.13 46.89 44.51 46.63 5,377,460 -0.68(-1.44%)
Nov 18, 2022 48.18 48.57 46.72 47.31 3,967,439 -0.06(-0.13%)
Nov 17, 2022 46.93 47.46 45.55 47.37 5,686,447 -1.30(-2.67%)
Nov 16, 2022 47.65 48.83 46.24 48.67 7,750,914 -0.54(-1.10%)
Nov 15, 2022 49.60 49.99 48.44 49.21 5,392,151 +0.99(+2.05%)
Nov 14, 2022 46.55 49.05 46.40 48.22 6,575,013 +0.56(+1.17%)
Nov 11, 2022 45.26 50.76 45.04 47.66 18,068,232 +3.83(+8.74%)
Nov 10, 2022 42.81 45.49 42.81 43.83 8,200,980 +3.15(+7.74%)
Nov 09, 2022 42.53 42.75 40.34 40.68 4,477,824 -2.55(-5.90%)
Nov 08, 2022 42.18 43.38 41.46 43.23 4,738,329 +1.72(+4.14%)
Nov 07, 2022 42.47 42.79 41.00 41.51 4,790,420 -0.89(-2.10%)
Nov 04, 2022 41.54 43.52 40.80 42.40 11,099,475 +4.70(+12.47%)
Nov 03, 2022 37.14 38.19 36.51 37.70 4,407,563 -0.07(-0.19%)
Nov 02, 2022 40.71 37.77 37.77 5,226,176 -3.11(-7.61%)
Nov 01, 2022 40.77 42.13 40.26 40.88 6,355,845 +1.85(+4.74%)
Oct 31, 2022 38.86 40.03 38.82 39.03 5,386,050 -0.36(-0.91%)
Oct 28, 2022 40.68 40.68 38.36 39.39 6,583,084 -1.92(-4.64%)
Oct 27, 2022 42.47 42.70 41.09 41.31 5,181,694 -1.24(-2.91%)
Oct 26, 2022 41.98 42.97 41.18 42.54 6,099,363 +1.16(+2.80%)
Oct 25, 2022 38.66 42.28 38.34 41.38 8,542,573 +2.31(+5.92%)
Oct 24, 2022 39.95 40.05 38.50 39.07 7,842,207 -1.89(-4.60%)
Oct 21, 2022 38.75 41.81 38.46 40.96 13,798,407 +2.14(+5.53%)
Oct 20, 2022 35.73 41.56 35.31 38.81 36,420,020 +1.29(+3.43%)
Oct 19, 2022 38.92 39.21 37.06 37.52 8,358,037 -2.08(-5.26%)
Oct 18, 2022 40.27 40.48 38.48 39.61 5,086,349 +0.33(+0.84%)
Oct 17, 2022 39.35 40.19 38.30 39.28 5,550,791 +1.03(+2.69%)
Oct 14, 2022 40.84 40.84 37.79 38.25 5,620,844 -2.52(-6.19%)
Oct 13, 2022 38.54 40.87 38.19 40.78 8,242,055 +1.02(+2.56%)
Oct 12, 2022 37.68 41.01 36.49 39.76 18,015,850 +2.00(+5.31%)
Oct 11, 2022 37.76 38.97 37.20 37.75 4,929,008 -0.99(-2.55%)
Oct 10, 2022 39.40 40.09 38.36 38.74 5,603,079 -0.17(-0.44%)
Oct 07, 2022 38.94 39.26 37.78 38.91 6,286,552 -0.84(-2.11%)
Oct 06, 2022 39.27 40.25 38.55 39.75 6,934,953 -0.23(-0.57%)
Oct 05, 2022 38.83 40.32 38.21 39.98 7,817,595 -0.15(-0.37%)
Oct 04, 2022 39.06 40.29 38.28 40.13 9,723,274 +2.83(+7.60%)
Oct 03, 2022 34.26 37.84 33.91 37.30 9,754,946 +3.72(+11.08%)
Sep 30, 2022 34.72 35.65 33.47 33.57 9,047,545 -1.77(-5.00%)
Sep 29, 2022 37.06 37.45 34.18 35.34 13,197,814 +0.20(+0.57%)
Sep 28, 2022 34.59 35.44 33.61 35.14 9,929,476 +0.53(+1.53%)
Sep 27, 2022 34.95 35.75 34.31 34.61 8,366,244 +0.23(+0.67%)
Sep 26, 2022 35.00 35.93 34.26 34.38 7,297,113 -1.04(-2.93%)
Sep 23, 2022 35.81 36.23 35.02 35.42 8,184,579 -2.00(-5.36%)
Sep 22, 2022 39.84 40.29 37.39 37.42 9,892,300 -1.89(-4.80%)
Sep 21, 2022 43.39 43.76 39.27 39.31 11,745,877 -4.11(-9.46%)
Sep 20, 2022 43.47 43.69 42.59 43.42 5,035,235 -1.10(-2.46%)
Sep 19, 2022 41.15 45.01 40.99 44.52 6,581,884 +2.16(+5.11%)
Sep 16, 2022 42.99 43.65 41.50 42.35 11,548,011 -0.68(-1.58%)
Sep 15, 2022 44.46 45.42 42.90 43.03 8,586,284 -1.67(-3.73%)
Sep 14, 2022 48.98 49.34 43.92 44.70 13,405,613 -5.47(-10.90%)
Sep 13, 2022 50.21 52.31 49.70 50.16 4,342,621 -2.04(-3.92%)
Sep 12, 2022 53.26 53.65 51.43 52.21 5,296,395 -0.28(-0.53%)
Sep 09, 2022 50.27 52.94 50.14 52.49 7,288,029 +3.75(+7.70%)
Sep 08, 2022 47.86 48.82 47.03 48.74 5,277,750 +1.20(+2.52%)
Sep 07, 2022 46.90 47.95 46.00 47.54 5,256,023 -0.25(-0.52%)
Sep 06, 2022 49.53 50.39 47.33 47.79 6,814,084 -1.34(-2.72%)
Sep 02, 2022 49.16 50.22 48.81 49.13 3,973,218 +1.17(+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.