Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 45.45 45.89 44.90 45.89 38,853,308 +0.59(+1.29%)
Nov 29, 2022 45.32 45.47 44.95 45.31 18,744,520 -0.07(-0.16%)
Nov 28, 2022 45.02 45.54 44.91 45.38 22,615,200 +0.33(+0.73%)
Nov 25, 2022 44.80 45.06 44.71 45.05 7,397,150 +0.33(+0.74%)
Nov 23, 2022 44.82 45.06 44.42 44.72 11,700,113 -0.21(-0.47%)
Nov 22, 2022 44.26 45.09 44.16 44.93 17,874,348 +0.82(+1.87%)
Nov 21, 2022 44.04 44.20 43.69 44.11 16,094,930 -0.05(-0.10%)
Nov 18, 2022 44.53 44.70 43.82 44.15 22,574,166 -0.09(-0.21%)
Nov 17, 2022 43.76 44.40 43.51 44.25 14,457,334 +0.26(+0.58%)
Nov 16, 2022 44.68 44.91 43.99 43.99 17,279,178 -0.48(-1.07%)
Nov 15, 2022 45.17 45.34 44.11 44.47 27,785,616 -0.61(-1.36%)
Nov 14, 2022 43.93 45.61 43.88 45.08 28,556,316 +1.50(+3.45%)
Nov 11, 2022 43.09 43.66 42.40 43.58 22,839,970 +0.20(+0.46%)
Nov 10, 2022 43.51 43.71 42.89 43.38 22,367,596 +0.60(+1.41%)
Nov 09, 2022 43.17 43.49 42.75 42.77 16,761,878 -0.58(-1.33%)
Nov 08, 2022 43.06 43.71 42.79 43.35 19,719,048 +0.24(+0.55%)
Nov 07, 2022 43.17 43.62 42.80 43.11 22,177,832 -0.12(-0.28%)
Nov 04, 2022 43.46 43.52 42.67 43.23 27,474,262 +0.60(+1.40%)
Nov 03, 2022 42.44 42.85 42.26 42.63 21,981,556 -0.09(-0.21%)
Nov 02, 2022 43.36 42.73 28,432,818 -0.85(-1.96%)
Nov 01, 2022 43.57 43.95 43.03 43.58 33,720,352 +1.33(+3.14%)
Oct 31, 2022 42.74 43.01 42.24 42.25 33,124,176 -0.80(-1.86%)
Oct 28, 2022 41.74 43.13 41.69 43.05 30,685,962 +1.53(+3.69%)
Oct 27, 2022 41.58 41.85 41.46 41.52 22,446,796 -0.29(-0.69%)
Oct 26, 2022 41.68 42.34 41.41 41.81 23,663,790 +0.43(+1.03%)
Oct 25, 2022 41.09 41.59 40.75 41.38 25,504,034 +0.05(+0.11%)
Oct 24, 2022 40.92 41.64 40.83 41.34 27,507,648 +0.54(+1.31%)
Oct 21, 2022 39.31 40.99 39.02 40.80 40,366,992 +1.85(+4.75%)
Oct 20, 2022 39.28 39.40 38.87 38.95 19,515,354 -0.18(-0.46%)
Oct 19, 2022 39.86 40.00 38.80 39.13 25,396,994 -0.89(-2.22%)
Oct 18, 2022 39.98 40.27 39.59 40.02 20,316,280 +0.40(+1.01%)
Oct 17, 2022 39.20 39.77 39.20 39.62 18,370,238 +0.72(+1.84%)
Oct 14, 2022 38.93 39.37 38.45 38.90 18,710,282 -0.11(-0.28%)
Oct 13, 2022 37.91 39.18 37.85 39.01 25,514,498 +0.86(+2.26%)
Oct 12, 2022 38.21 39.16 38.05 38.15 20,714,242 +0.10(+0.26%)
Oct 11, 2022 37.82 38.64 37.62 38.05 23,113,208 +0.15(+0.41%)
Oct 10, 2022 38.44 38.69 37.90 37.90 19,704,776 -0.52(-1.35%)
Oct 07, 2022 39.08 39.08 38.05 38.41 22,138,050 -0.70(-1.79%)
Oct 06, 2022 39.72 39.74 39.07 39.11 24,309,140 -0.93(-2.33%)
Oct 05, 2022 40.05 40.28 39.65 40.05 17,266,300 -0.31(-0.76%)
Oct 04, 2022 40.17 40.70 40.02 40.36 32,044,068 +0.29(+0.73%)
Oct 03, 2022 40.00 40.19 39.48 40.07 25,154,666 +0.34(+0.87%)
Sep 30, 2022 40.09 40.49 39.69 39.72 25,296,858 -0.36(-0.91%)
Sep 29, 2022 40.31 40.50 39.89 40.08 14,925,266 -0.25(-0.61%)
Sep 28, 2022 40.55 40.67 40.13 40.33 18,213,096 +0.31(+0.77%)
Sep 27, 2022 40.14 40.47 39.70 40.02 23,782,134 +0.24(+0.59%)
Sep 26, 2022 39.77 40.24 39.64 39.79 20,577,634 -0.23(-0.57%)
Sep 23, 2022 40.34 40.45 39.55 40.01 20,790,334 -0.44(-1.10%)
Sep 22, 2022 39.64 40.85 39.50 40.46 20,385,004 +0.59(+1.48%)
Sep 21, 2022 40.67 40.83 39.85 39.87 19,283,714 -0.77(-1.90%)
Sep 20, 2022 40.85 41.09 40.34 40.64 16,930,390 -0.61(-1.47%)
Sep 19, 2022 41.46 41.65 40.65 41.25 17,907,216 -0.54(-1.28%)
Sep 16, 2022 41.84 42.32 41.43 41.78 33,743,588 +0.08(+0.20%)
Sep 15, 2022 41.85 42.02 41.48 41.70 17,407,176 -0.19(-0.45%)
Sep 14, 2022 41.94 42.13 41.56 41.89 18,911,722 -0.04(-0.09%)
Sep 13, 2022 42.78 42.95 41.77 41.93 18,287,842 -1.43(-3.29%)
Sep 12, 2022 43.64 43.89 43.29 43.35 15,136,250 -0.07(-0.17%)
Sep 09, 2022 42.84 43.56 42.75 43.42 19,289,454 +0.69(+1.61%)
Sep 08, 2022 41.77 42.77 41.64 42.74 20,125,248 +0.86(+2.06%)
Sep 07, 2022 41.48 41.95 41.19 41.87 16,940,490 +0.34(+0.81%)
Sep 06, 2022 41.72 42.15 41.33 41.54 18,895,306 +0.05(+0.13%)
Sep 02, 2022 42.43 42.48 41.33 41.48 16,240,314 -0.84(-1.99%)
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.