Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 47.90 49.04 47.90 49.04 2,438,770 +1.20(+2.51%)
Nov 23, 2022 48.17 48.25 47.62 47.84 4,091,727 -0.24(-0.50%)
Nov 22, 2022 48.54 48.66 47.96 48.08 3,596,400 -0.04(-0.08%)
Nov 21, 2022 48.11 48.40 47.60 48.12 3,524,464 -0.14(-0.29%)
Nov 18, 2022 48.65 48.86 47.85 48.26 4,656,674 +0.08(+0.17%)
Nov 17, 2022 47.53 48.43 47.50 48.18 4,433,019 +0.35(+0.73%)
Nov 16, 2022 47.01 48.12 46.83 47.83 6,961,052 +0.96(+2.05%)
Nov 15, 2022 47.03 47.27 46.27 46.87 5,276,866 +0.31(+0.67%)
Nov 14, 2022 47.25 47.59 46.52 46.56 5,400,491 -0.28(-0.60%)
Nov 11, 2022 47.88 47.88 45.66 46.84 8,527,740 -1.00(-2.10%)
Nov 10, 2022 48.34 48.37 46.70 47.84 5,753,654 +0.05(+0.10%)
Nov 09, 2022 48.01 49.30 47.72 47.79 6,558,542 +0.93(+1.99%)
Nov 08, 2022 46.54 47.10 46.44 46.86 3,859,672 +0.27(+0.58%)
Nov 07, 2022 46.36 46.69 46.05 46.59 2,902,194 +0.45(+0.97%)
Nov 04, 2022 47.17 47.36 45.37 46.14 4,381,950 -0.82(-1.74%)
Nov 03, 2022 46.05 47.04 45.76 46.96 4,130,382 +0.66(+1.42%)
Nov 02, 2022 46.78 46.29 46.30 4,040,421 -0.61(-1.29%)
Nov 01, 2022 47.37 47.53 46.55 46.91 3,885,725 -0.12(-0.25%)
Oct 31, 2022 46.50 47.22 46.47 47.03 4,663,922 +0.52(+1.11%)
Oct 28, 2022 45.70 47.15 45.65 46.51 4,074,815 +1.08(+2.39%)
Oct 27, 2022 45.37 45.76 45.23 45.43 3,658,838 +0.24(+0.53%)
Oct 26, 2022 44.68 45.65 44.68 45.19 6,647,381 +0.67(+1.50%)
Oct 25, 2022 43.59 44.68 43.51 44.52 4,757,001 +0.78(+1.77%)
Oct 24, 2022 43.49 43.93 42.61 43.75 5,448,195 +0.36(+0.83%)
Oct 21, 2022 42.11 43.73 41.92 43.39 7,143,297 +1.45(+3.46%)
Oct 20, 2022 42.70 42.85 41.86 41.94 6,118,128 -0.77(-1.79%)
Oct 19, 2022 43.04 43.41 42.67 42.70 7,695,743 -0.22(-0.51%)
Oct 18, 2022 42.34 43.08 42.13 42.92 8,819,300 +1.04(+2.49%)
Oct 17, 2022 43.07 43.24 41.58 41.88 11,078,993 -1.04(-2.43%)
Oct 14, 2022 44.90 45.98 42.13 42.92 19,800,088 -3.39(-7.32%)
Oct 13, 2022 45.51 48.09 44.53 46.31 27,657,756 +0.53(+1.15%)
Oct 12, 2022 45.54 46.43 45.38 45.79 7,482,089 +0.36(+0.79%)
Oct 11, 2022 44.00 45.71 43.85 45.43 7,418,967 +1.41(+3.21%)
Oct 10, 2022 43.27 44.10 43.21 44.02 4,236,205 +1.25(+2.93%)
Oct 07, 2022 43.42 43.54 42.57 42.76 5,299,126 -0.72(-1.65%)
Oct 06, 2022 44.34 44.59 43.43 43.48 3,857,735 -0.88(-1.97%)
Oct 05, 2022 44.24 44.71 43.77 44.35 4,107,856 -0.10(-0.22%)
Oct 04, 2022 43.92 44.59 43.78 44.45 5,000,781 +0.94(+2.17%)
Oct 03, 2022 43.59 43.83 43.05 43.51 8,271,193 +0.00(+0.00%)
Sep 30, 2022 44.53 44.63 43.32 43.51 5,657,055 -0.92(-2.08%)
Sep 29, 2022 44.96 45.28 44.27 44.43 4,069,027 -0.77(-1.69%)
Sep 28, 2022 44.32 45.40 43.57 45.20 6,319,314 +1.15(+2.62%)
Sep 27, 2022 44.93 45.05 43.94 44.05 4,616,696 -0.71(-1.58%)
Sep 26, 2022 44.55 45.03 44.13 44.75 5,816,905 +0.14(+0.31%)
Sep 23, 2022 44.77 44.83 43.87 44.61 5,998,889 -0.64(-1.41%)
Sep 22, 2022 44.86 45.62 44.76 45.25 5,239,362 +0.23(+0.51%)
Sep 21, 2022 46.76 46.89 45.02 45.02 6,256,685 -1.64(-3.52%)
Sep 20, 2022 46.86 46.99 46.21 46.66 4,592,194 -0.53(-1.12%)
Sep 19, 2022 46.62 47.53 46.44 47.19 6,030,645 +0.17(+0.36%)
Sep 16, 2022 47.50 47.71 46.73 47.02 14,006,306 -0.60(-1.25%)
Sep 15, 2022 48.88 48.92 47.21 47.62 6,340,827 -1.05(-2.17%)
Sep 14, 2022 49.23 49.38 48.04 48.67 5,970,754 -0.43(-0.87%)
Sep 13, 2022 49.99 51.45 48.86 49.10 7,025,867 -1.16(-2.31%)
Sep 12, 2022 51.52 51.52 49.95 50.26 9,459,326 -1.39(-2.70%)
Sep 09, 2022 49.07 51.71 48.29 51.65 13,954,749 +3.56(+7.40%)
Sep 08, 2022 49.43 49.86 47.67 48.09 9,434,201 -1.45(-2.93%)
Sep 07, 2022 48.45 49.62 48.45 49.55 6,044,693 +1.29(+2.68%)
Sep 06, 2022 48.61 49.29 48.12 48.25 6,224,185 +0.09(+0.19%)
Sep 02, 2022 48.63 49.08 48.02 48.16 4,109,109 -0.18(-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.