Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 48.20 48.53 48.13 48.29 6,823,591 +0.05(+0.10%)
Nov 23, 2022 49.34 49.47 47.85 48.24 22,863,364 -1.09(-2.21%)
Nov 22, 2022 49.14 49.68 49.13 49.33 13,130,641 +0.45(+0.92%)
Nov 21, 2022 48.66 49.04 48.27 48.88 9,882,564 +0.22(+0.45%)
Nov 18, 2022 48.73 49.07 48.16 48.66 12,884,328 +0.41(+0.85%)
Nov 17, 2022 47.68 48.26 47.40 48.25 11,968,073 -0.12(-0.25%)
Nov 16, 2022 48.88 48.96 48.14 48.37 18,049,844 -0.66(-1.35%)
Nov 15, 2022 49.83 50.42 48.48 49.03 19,833,872 +0.01(+0.02%)
Nov 14, 2022 49.94 49.98 49.02 49.02 19,631,580 -1.17(-2.33%)
Nov 11, 2022 48.50 50.57 48.44 50.19 26,009,166 +1.77(+3.66%)
Nov 10, 2022 46.71 48.76 46.56 48.42 27,891,704 +3.06(+6.75%)
Nov 09, 2022 45.73 45.86 45.15 45.36 13,297,520 -0.76(-1.65%)
Nov 08, 2022 45.80 46.53 45.63 46.12 16,732,186 +0.39(+0.85%)
Nov 07, 2022 45.48 45.86 45.21 45.73 11,789,379 +0.60(+1.33%)
Nov 04, 2022 44.61 45.45 44.27 45.13 15,204,135 +1.06(+2.41%)
Nov 03, 2022 44.64 44.89 44.00 44.07 16,208,516 -0.96(-2.13%)
Nov 02, 2022 45.60 45.02 45.03 20,533,490 -0.66(-1.45%)
Nov 01, 2022 45.77 45.95 45.47 45.69 15,716,596 +0.36(+0.78%)
Oct 31, 2022 45.19 45.69 45.05 45.34 15,779,399 -0.27(-0.59%)
Oct 28, 2022 45.04 45.75 44.51 45.60 13,613,656 +0.68(+1.52%)
Oct 27, 2022 45.35 45.61 44.83 44.92 15,869,297 +0.03(+0.07%)
Oct 26, 2022 44.98 45.45 44.70 44.89 16,818,262 +0.09(+0.20%)
Oct 25, 2022 43.54 45.07 43.41 44.80 20,314,140 +0.90(+2.05%)
Oct 24, 2022 43.81 44.16 43.47 43.90 14,557,413 +0.15(+0.34%)
Oct 21, 2022 42.45 43.81 42.19 43.75 19,001,026 +1.32(+3.12%)
Oct 20, 2022 42.89 43.44 42.23 42.43 15,598,477 -0.42(-0.97%)
Oct 19, 2022 43.33 43.60 42.39 42.84 15,316,275 -0.80(-1.83%)
Oct 18, 2022 44.15 44.43 43.15 43.64 21,544,276 +0.55(+1.28%)
Oct 17, 2022 43.80 43.92 42.69 43.09 21,070,662 +0.36(+0.83%)
Oct 14, 2022 42.60 43.91 42.31 42.74 29,229,850 +0.28(+0.65%)
Oct 13, 2022 39.74 42.69 39.55 42.46 28,272,180 +2.09(+5.17%)
Oct 12, 2022 39.93 40.89 39.59 40.37 21,101,236 +0.39(+0.96%)
Oct 11, 2022 40.80 41.08 39.96 39.99 20,406,346 -1.14(-2.76%)
Oct 10, 2022 42.00 42.12 41.05 41.12 13,927,017 -0.58(-1.40%)
Oct 07, 2022 42.21 42.30 41.46 41.71 18,311,112 -0.86(-2.02%)
Oct 06, 2022 42.92 43.30 42.30 42.57 17,931,898 -0.77(-1.78%)
Oct 05, 2022 43.26 43.50 42.62 43.34 15,636,795 -0.56(-1.28%)
Oct 04, 2022 43.07 44.24 42.97 43.90 20,895,710 +1.83(+4.35%)
Oct 03, 2022 41.07 42.43 40.59 42.07 22,254,478 +0.88(+2.14%)
Sep 30, 2022 41.91 42.48 41.13 41.19 22,524,110 -0.71(-1.70%)
Sep 29, 2022 42.41 42.58 41.53 41.91 21,195,716 -1.00(-2.33%)
Sep 28, 2022 42.10 43.12 41.96 42.90 20,046,096 +0.80(+1.90%)
Sep 27, 2022 42.74 42.89 41.59 42.10 21,488,166 -0.40(-0.93%)
Sep 26, 2022 43.19 43.67 42.09 42.50 23,952,656 -1.26(-2.87%)
Sep 23, 2022 44.47 44.59 42.80 43.75 31,275,772 -1.30(-2.90%)
Sep 22, 2022 46.08 46.33 44.97 45.06 18,650,936 -0.74(-1.62%)
Sep 21, 2022 46.71 47.18 45.78 45.80 18,845,356 -0.91(-1.95%)
Sep 20, 2022 47.27 47.42 46.32 46.71 16,841,974 -0.98(-2.05%)
Sep 19, 2022 46.95 47.93 46.90 47.69 14,883,591 +0.13(+0.27%)
Sep 16, 2022 47.44 47.69 46.93 47.56 20,227,014 -0.33(-0.68%)
Sep 15, 2022 47.81 48.68 47.73 47.89 16,746,687 +0.01(+0.02%)
Sep 14, 2022 48.57 48.94 47.15 47.88 26,122,386 -0.56(-1.16%)
Sep 13, 2022 49.33 49.63 48.01 48.44 22,408,318 -1.85(-3.68%)
Sep 12, 2022 50.67 51.05 50.12 50.29 13,660,876 +0.20(+0.39%)
Sep 09, 2022 49.73 50.42 49.68 50.09 19,133,286 +0.76(+1.54%)
Sep 08, 2022 47.85 49.37 47.57 49.33 18,294,786 +1.26(+2.61%)
Sep 07, 2022 47.19 48.18 47.06 48.07 15,574,112 +0.41(+0.85%)
Sep 06, 2022 48.41 48.54 47.08 47.67 15,717,191 -0.61(-1.27%)
Sep 02, 2022 48.75 49.58 48.06 48.28 15,748,265 +0.09(+0.18%)
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.