Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 47.12 47.75 46.92 46.98 12,492,622 -0.46(-0.97%)
Nov 25, 2022 47.36 47.64 47.02 47.44 4,913,303 +0.11(+0.23%)
Nov 23, 2022 47.12 47.49 46.99 47.33 10,878,544 +0.22(+0.47%)
Nov 22, 2022 47.13 47.40 46.91 47.11 11,683,748 +0.27(+0.58%)
Nov 21, 2022 46.38 47.09 46.38 46.84 11,655,493 +0.34(+0.73%)
Nov 18, 2022 46.72 46.77 45.97 46.50 10,515,838 +0.51(+1.11%)
Nov 17, 2022 45.72 46.17 45.47 45.99 11,355,154 -0.22(-0.48%)
Nov 16, 2022 46.67 46.84 46.03 46.21 14,707,117 -0.50(-1.07%)
Nov 15, 2022 47.38 47.51 46.23 46.71 19,068,086 -0.16(-0.34%)
Nov 14, 2022 47.20 47.56 46.87 46.87 13,927,428 -0.68(-1.43%)
Nov 11, 2022 48.10 48.36 47.33 47.55 18,076,604 -0.40(-0.83%)
Nov 10, 2022 47.02 48.11 46.93 47.95 23,082,948 +1.98(+4.31%)
Nov 09, 2022 46.80 47.00 45.95 45.97 18,313,208 -1.21(-2.56%)
Nov 08, 2022 47.25 47.47 46.72 47.18 14,839,637 +0.11(+0.23%)
Nov 07, 2022 47.13 47.82 46.81 47.07 17,704,264 +0.33(+0.71%)
Nov 04, 2022 46.33 46.91 45.90 46.74 27,082,516 +1.20(+2.64%)
Nov 03, 2022 46.20 46.20 45.41 45.54 17,137,520 -1.04(-2.23%)
Nov 02, 2022 46.58 46.19 46.58 29,437,422 -0.07(-0.15%)
Nov 01, 2022 46.28 46.76 45.96 46.65 22,550,006 +0.95(+2.09%)
Oct 31, 2022 45.84 46.22 45.68 45.70 14,093,269 -0.36(-0.78%)
Oct 28, 2022 45.62 46.19 45.18 46.05 15,086,968 +0.70(+1.53%)
Oct 27, 2022 45.73 46.19 45.25 45.36 14,748,209 -0.05(-0.11%)
Oct 26, 2022 45.37 45.91 45.18 45.41 15,114,350 +0.33(+0.73%)
Oct 25, 2022 44.49 45.30 44.08 45.08 16,497,958 +0.17(+0.38%)
Oct 24, 2022 44.66 45.24 44.54 44.91 16,257,222 +0.37(+0.83%)
Oct 21, 2022 43.36 44.59 43.29 44.54 18,772,652 +1.17(+2.70%)
Oct 20, 2022 43.39 44.15 43.22 43.37 17,685,080 +0.03(+0.07%)
Oct 19, 2022 43.90 44.24 43.02 43.34 17,990,354 -1.04(-2.35%)
Oct 18, 2022 44.82 45.01 43.53 44.38 24,967,342 +0.71(+1.61%)
Oct 17, 2022 44.36 44.90 43.61 43.68 24,653,474 +0.78(+1.83%)
Oct 14, 2022 43.52 44.64 42.85 42.89 34,196,320 +0.78(+1.86%)
Oct 13, 2022 39.50 42.39 39.50 42.11 23,988,308 +1.86(+4.62%)
Oct 12, 2022 39.98 40.96 39.70 40.25 16,619,129 +0.28(+0.70%)
Oct 11, 2022 40.96 41.06 39.80 39.97 19,258,284 -1.21(-2.94%)
Oct 10, 2022 41.67 41.84 40.89 41.18 11,043,169 -0.34(-0.81%)
Oct 07, 2022 41.76 41.85 41.13 41.52 17,297,396 -0.45(-1.07%)
Oct 06, 2022 42.60 42.86 41.94 41.97 15,735,029 -1.06(-2.47%)
Oct 05, 2022 42.56 43.26 42.29 43.03 15,973,237 -0.23(-0.53%)
Oct 04, 2022 41.89 43.31 41.89 43.26 18,714,950 +1.95(+4.71%)
Oct 03, 2022 41.03 41.53 40.38 41.31 16,933,438 +1.35(+3.38%)
Sep 30, 2022 40.38 40.87 39.92 39.96 21,318,580 -0.28(-0.69%)
Sep 29, 2022 39.90 40.43 39.52 40.24 14,906,376 -0.31(-0.76%)
Sep 28, 2022 39.64 40.80 39.65 40.55 16,136,313 +0.77(+1.95%)
Sep 27, 2022 39.95 40.33 39.16 39.77 17,653,156 +0.02(+0.05%)
Sep 26, 2022 39.88 40.28 39.08 39.75 21,553,290 -0.40(-0.99%)
Sep 23, 2022 40.56 40.72 39.45 40.15 23,466,892 -1.10(-2.67%)
Sep 22, 2022 42.22 42.23 41.17 41.25 15,597,157 -0.75(-1.77%)
Sep 21, 2022 43.38 43.53 41.97 42.00 19,327,182 -1.13(-2.63%)
Sep 20, 2022 43.61 44.00 42.81 43.13 19,628,648 -0.90(-2.05%)
Sep 19, 2022 43.15 44.32 43.13 44.04 11,393,871 +0.38(+0.86%)
Sep 16, 2022 43.42 43.78 43.05 43.66 21,375,560 -0.20(-0.45%)
Sep 15, 2022 43.12 44.40 43.07 43.86 13,256,534 +0.85(+1.99%)
Sep 14, 2022 42.97 43.33 41.98 43.00 15,166,875 +0.06(+0.14%)
Sep 13, 2022 44.07 44.24 42.76 42.94 21,269,522 -2.30(-5.07%)
Sep 12, 2022 45.39 45.84 44.97 45.24 12,205,013 +0.20(+0.44%)
Sep 09, 2022 45.22 45.52 44.96 45.04 12,960,175 +0.10(+0.22%)
Sep 08, 2022 43.34 44.97 43.06 44.94 18,615,946 +1.38(+3.17%)
Sep 07, 2022 42.27 43.63 41.98 43.56 19,601,106 +0.95(+2.24%)
Sep 06, 2022 43.43 43.60 42.08 42.61 14,802,676 -0.50(-1.15%)
Sep 02, 2022 44.02 44.51 42.89 43.10 13,120,183 -0.32(-0.73%)
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.