Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 46.98 47.42 46.47 47.20 11,147,664 -0.15(-0.32%)
Nov 29, 2022 47.01 47.72 46.74 47.35 6,260,075 +0.50(+1.07%)
Nov 28, 2022 46.94 47.39 46.51 46.85 6,093,150 -0.20(-0.43%)
Nov 25, 2022 45.96 47.05 45.96 47.05 2,541,798 +1.15(+2.51%)
Nov 23, 2022 46.22 46.29 45.69 45.90 4,264,586 -0.23(-0.50%)
Nov 22, 2022 46.57 46.69 46.02 46.13 3,748,333 -0.04(-0.08%)
Nov 21, 2022 46.16 46.44 45.68 46.17 3,673,358 -0.13(-0.29%)
Nov 18, 2022 46.68 46.88 45.91 46.30 4,853,400 +0.08(+0.17%)
Nov 17, 2022 45.60 46.47 45.57 46.23 4,620,296 +0.34(+0.73%)
Nov 16, 2022 45.10 46.17 44.93 45.89 7,255,129 +0.92(+2.05%)
Nov 15, 2022 45.12 45.36 44.40 44.97 5,499,792 +0.30(+0.67%)
Nov 14, 2022 45.33 45.66 44.63 44.67 5,628,640 -0.27(-0.60%)
Nov 11, 2022 45.94 45.94 43.81 44.94 8,888,002 -0.96(-2.10%)
Nov 10, 2022 46.38 46.41 44.81 45.91 5,996,722 +0.05(+0.10%)
Nov 09, 2022 46.07 47.30 45.78 45.86 6,835,614 +0.90(+1.99%)
Nov 08, 2022 44.66 45.19 44.55 44.96 4,022,727 +0.26(+0.58%)
Nov 07, 2022 44.48 44.80 44.18 44.70 3,024,800 +0.43(+0.97%)
Nov 04, 2022 45.26 45.44 43.53 44.27 4,567,069 -0.78(-1.74%)
Nov 03, 2022 44.19 45.13 43.90 45.06 4,304,874 +0.63(+1.42%)
Nov 02, 2022 44.88 44.42 44.43 4,211,113 -0.58(-1.29%)
Nov 01, 2022 45.45 45.60 44.66 45.01 4,049,882 -0.11(-0.25%)
Oct 31, 2022 44.62 45.30 44.59 45.12 4,860,954 +0.50(+1.11%)
Oct 28, 2022 43.84 45.24 43.80 44.63 4,246,960 +1.04(+2.39%)
Oct 27, 2022 43.53 43.91 43.40 43.59 3,813,409 +0.23(+0.53%)
Oct 26, 2022 42.87 43.80 42.87 43.36 6,928,206 +0.64(+1.50%)
Oct 25, 2022 41.82 42.87 41.74 42.72 4,957,965 +0.74(+1.77%)
Oct 24, 2022 41.73 42.15 40.88 41.97 5,678,359 +0.34(+0.83%)
Oct 21, 2022 40.40 41.95 40.22 41.63 7,445,072 +1.39(+3.46%)
Oct 20, 2022 40.97 41.12 40.16 40.24 6,376,594 -0.73(-1.79%)
Oct 19, 2022 41.30 41.65 40.94 40.97 8,020,856 -0.21(-0.51%)
Oct 18, 2022 40.62 41.33 40.42 41.18 9,191,879 +1.00(+2.49%)
Oct 17, 2022 41.33 41.49 39.90 40.18 11,547,035 -1.00(-2.43%)
Oct 14, 2022 43.08 44.12 40.42 41.18 20,636,560 -3.25(-7.32%)
Oct 13, 2022 43.66 46.14 42.73 44.44 28,826,182 +0.51(+1.15%)
Oct 12, 2022 43.69 44.55 43.54 43.93 7,798,177 +0.34(+0.79%)
Oct 11, 2022 42.21 43.86 42.07 43.59 7,732,388 +1.35(+3.21%)
Oct 10, 2022 41.52 42.31 41.45 42.23 4,415,168 +1.20(+2.93%)
Oct 07, 2022 41.66 41.77 40.85 41.03 5,522,992 -0.69(-1.65%)
Oct 06, 2022 42.55 42.78 41.67 41.72 4,020,709 -0.84(-1.97%)
Oct 05, 2022 42.45 42.90 41.99 42.56 4,281,396 -0.10(-0.22%)
Oct 04, 2022 42.14 42.78 42.00 42.65 5,212,043 +0.91(+2.17%)
Oct 03, 2022 41.82 42.05 41.30 41.74 8,620,617 +0.00(+0.00%)
Sep 30, 2022 42.73 42.82 41.57 41.74 5,896,042 -0.89(-2.08%)
Sep 29, 2022 43.14 43.44 42.48 42.63 4,240,927 -0.73(-1.69%)
Sep 28, 2022 42.53 43.56 41.80 43.37 6,586,280 +1.11(+2.62%)
Sep 27, 2022 43.11 43.22 42.16 42.26 4,811,732 -0.68(-1.58%)
Sep 26, 2022 42.75 43.20 42.35 42.94 6,062,646 +0.13(+0.31%)
Sep 23, 2022 42.96 43.01 42.09 42.80 6,252,317 -0.61(-1.41%)
Sep 22, 2022 43.04 43.77 42.95 43.41 5,460,704 +0.22(+0.51%)
Sep 21, 2022 44.87 44.99 43.20 43.20 6,521,004 -1.57(-3.52%)
Sep 20, 2022 44.96 45.08 44.34 44.77 4,786,196 -0.51(-1.12%)
Sep 19, 2022 44.73 45.60 44.56 45.28 6,285,415 +0.16(+0.36%)
Sep 16, 2022 45.57 45.77 44.84 45.11 14,598,015 -0.57(-1.25%)
Sep 15, 2022 46.90 46.94 45.29 45.69 6,608,701 -1.01(-2.17%)
Sep 14, 2022 47.23 47.37 46.09 46.70 6,222,994 -0.41(-0.87%)
Sep 13, 2022 47.97 49.37 46.88 47.11 7,322,681 -1.12(-2.32%)
Sep 12, 2022 49.44 49.44 47.92 48.22 9,858,944 -1.34(-2.70%)
Sep 09, 2022 47.08 49.62 46.33 49.56 14,544,280 +3.42(+7.40%)
Sep 08, 2022 47.42 47.84 45.74 46.14 9,832,758 -1.39(-2.93%)
Sep 07, 2022 46.49 47.61 46.49 47.54 6,300,057 +1.24(+2.68%)
Sep 06, 2022 46.64 47.29 46.17 46.30 6,487,132 +0.09(+0.19%)
Sep 02, 2022 46.66 47.09 46.08 46.21 4,282,702 -0.17(-0.37%)
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.