Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 45.45 45.90 44.90 45.90 38,849,292 +0.59(+1.29%)
Nov 29, 2022 45.32 45.48 44.95 45.31 18,742,580 -0.07(-0.16%)
Nov 28, 2022 45.03 45.54 44.92 45.39 22,612,860 +0.33(+0.73%)
Nov 25, 2022 44.80 45.07 44.71 45.06 7,396,385 +0.33(+0.74%)
Nov 23, 2022 44.83 45.07 44.42 44.73 11,698,902 -0.21(-0.47%)
Nov 22, 2022 44.26 45.09 44.17 44.94 17,872,498 +0.82(+1.87%)
Nov 21, 2022 44.04 44.20 43.69 44.11 16,093,266 -0.05(-0.10%)
Nov 18, 2022 44.53 44.71 43.83 44.16 22,571,830 -0.09(-0.21%)
Nov 17, 2022 43.77 44.40 43.52 44.25 14,455,838 +0.26(+0.58%)
Nov 16, 2022 44.68 44.92 43.99 43.99 17,277,390 -0.48(-1.07%)
Nov 15, 2022 45.18 45.34 44.11 44.47 27,782,742 -0.61(-1.36%)
Nov 14, 2022 43.94 45.61 43.88 45.08 28,553,362 +1.50(+3.45%)
Nov 11, 2022 43.10 43.67 42.40 43.58 22,837,608 +0.20(+0.46%)
Nov 10, 2022 43.51 43.72 42.90 43.38 22,365,282 +0.60(+1.41%)
Nov 09, 2022 43.18 43.49 42.76 42.78 16,760,144 -0.58(-1.33%)
Nov 08, 2022 43.07 43.72 42.80 43.35 19,717,008 +0.24(+0.55%)
Nov 07, 2022 43.18 43.63 42.80 43.12 22,175,536 -0.12(-0.28%)
Nov 04, 2022 43.46 43.53 42.68 43.23 27,471,420 +0.60(+1.40%)
Nov 03, 2022 42.45 42.85 42.26 42.64 21,979,282 -0.09(-0.21%)
Nov 02, 2022 43.37 42.73 28,429,876 -0.85(-1.96%)
Nov 01, 2022 43.57 43.96 43.03 43.58 33,716,864 +1.33(+3.14%)
Oct 31, 2022 42.74 43.02 42.25 42.26 33,120,748 -0.80(-1.86%)
Oct 28, 2022 41.74 43.14 41.70 43.06 30,682,786 +1.53(+3.69%)
Oct 27, 2022 41.59 41.86 41.47 41.52 22,444,472 -0.29(-0.69%)
Oct 26, 2022 41.69 42.35 41.41 41.81 23,661,340 +0.43(+1.03%)
Oct 25, 2022 41.10 41.60 40.75 41.39 25,501,396 +0.05(+0.11%)
Oct 24, 2022 40.92 41.64 40.84 41.34 27,504,802 +0.54(+1.31%)
Oct 21, 2022 39.32 41.00 39.03 40.81 40,362,816 +1.85(+4.75%)
Oct 20, 2022 39.28 39.41 38.87 38.95 19,513,334 -0.18(-0.46%)
Oct 19, 2022 39.86 40.01 38.80 39.14 25,394,366 -0.89(-2.22%)
Oct 18, 2022 39.99 40.27 39.60 40.03 20,314,178 +0.40(+1.01%)
Oct 17, 2022 39.21 39.77 39.21 39.63 18,368,338 +0.72(+1.84%)
Oct 14, 2022 38.94 39.38 38.45 38.91 18,708,346 -0.11(-0.28%)
Oct 13, 2022 37.91 39.18 37.86 39.02 25,511,858 +0.86(+2.26%)
Oct 12, 2022 38.21 39.16 38.06 38.16 20,712,100 +0.10(+0.26%)
Oct 11, 2022 37.82 38.65 37.62 38.06 23,110,816 +0.15(+0.41%)
Oct 10, 2022 38.45 38.69 37.90 37.90 19,702,738 -0.52(-1.35%)
Oct 07, 2022 39.08 39.08 38.06 38.42 22,135,760 -0.70(-1.79%)
Oct 06, 2022 39.73 39.74 39.07 39.12 24,306,624 -0.94(-2.33%)
Oct 05, 2022 40.05 40.28 39.65 40.05 17,264,514 -0.31(-0.76%)
Oct 04, 2022 40.17 40.71 40.03 40.36 32,040,752 +0.29(+0.72%)
Oct 03, 2022 40.01 40.20 39.48 40.07 25,152,064 +0.34(+0.87%)
Sep 30, 2022 40.10 40.49 39.70 39.73 25,294,240 -0.36(-0.91%)
Sep 29, 2022 40.32 40.51 39.90 40.09 14,923,722 -0.25(-0.61%)
Sep 28, 2022 40.55 40.68 40.14 40.33 18,211,212 +0.31(+0.77%)
Sep 27, 2022 40.14 40.47 39.70 40.03 23,779,674 +0.24(+0.59%)
Sep 26, 2022 39.77 40.24 39.64 39.79 20,575,504 -0.23(-0.57%)
Sep 23, 2022 40.34 40.45 39.56 40.02 20,788,184 -0.44(-1.10%)
Sep 22, 2022 39.64 40.85 39.51 40.46 20,382,896 +0.59(+1.48%)
Sep 21, 2022 40.68 40.83 39.85 39.87 19,281,720 -0.77(-1.90%)
Sep 20, 2022 40.85 41.10 40.34 40.64 16,928,640 -0.61(-1.47%)
Sep 19, 2022 41.47 41.65 40.65 41.25 17,905,362 -0.54(-1.28%)
Sep 16, 2022 41.84 42.32 41.43 41.79 33,740,096 +0.08(+0.20%)
Sep 15, 2022 41.86 42.02 41.49 41.70 17,405,374 -0.19(-0.45%)
Sep 14, 2022 41.94 42.13 41.56 41.90 18,909,766 -0.04(-0.09%)
Sep 13, 2022 42.78 42.96 41.78 41.93 18,285,950 -1.43(-3.29%)
Sep 12, 2022 43.65 43.89 43.29 43.36 15,134,684 -0.07(-0.17%)
Sep 09, 2022 42.85 43.57 42.76 43.43 19,287,458 +0.69(+1.61%)
Sep 08, 2022 41.78 42.78 41.64 42.74 20,123,166 +0.86(+2.06%)
Sep 07, 2022 41.49 41.95 41.20 41.88 16,938,738 +0.34(+0.81%)
Sep 06, 2022 41.72 42.16 41.33 41.54 18,893,350 +0.05(+0.13%)
Sep 02, 2022 42.43 42.49 41.33 41.49 16,238,634 -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.