Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 45.15 45.58 43.56 44.33 2,676,502 -0.69(-1.53%)
Dec 05, 2022 44.54 45.33 44.39 45.02 1,909,309 +0.25(+0.56%)
Dec 02, 2022 44.19 44.96 43.27 44.77 1,551,339 +0.08(+0.18%)
Dec 01, 2022 45.10 45.42 44.33 44.69 1,937,062 -0.27(-0.60%)
Nov 30, 2022 43.20 45.00 43.15 44.96 2,707,889 +1.72(+3.98%)
Nov 29, 2022 42.64 43.44 42.61 43.24 1,923,119 +0.62(+1.45%)
Nov 28, 2022 43.85 43.85 42.62 42.62 1,491,036 -1.49(-3.38%)
Nov 25, 2022 44.01 44.41 43.62 44.11 590,815 +0.06(+0.14%)
Nov 23, 2022 43.98 44.80 43.84 44.05 1,474,525 +0.32(+0.73%)
Nov 22, 2022 44.51 44.55 43.39 43.73 1,801,045 -0.61(-1.38%)
Nov 21, 2022 44.43 44.72 44.03 44.34 1,370,833 -0.46(-1.03%)
Nov 18, 2022 44.60 45.35 44.46 44.80 1,634,201 +1.07(+2.45%)
Nov 17, 2022 43.30 44.05 43.07 43.73 1,599,085 -0.40(-0.91%)
Nov 16, 2022 45.25 45.25 43.60 44.13 1,773,290 -1.59(-3.48%)
Nov 15, 2022 45.00 46.49 44.86 45.72 1,418,015 +1.03(+2.30%)
Nov 14, 2022 44.82 45.77 44.62 44.69 1,240,313 -0.32(-0.71%)
Nov 11, 2022 43.76 45.13 43.56 45.01 2,108,896 +0.92(+2.09%)
Nov 10, 2022 42.80 44.19 42.49 44.09 2,897,884 +2.93(+7.12%)
Nov 09, 2022 43.59 43.93 41.05 41.16 3,006,244 -3.26(-7.34%)
Nov 08, 2022 45.80 45.89 44.18 44.42 2,180,034 -1.32(-2.89%)
Nov 07, 2022 46.26 46.47 45.22 45.74 1,542,502 -0.21(-0.46%)
Nov 04, 2022 46.23 46.35 44.98 45.95 2,139,184 +0.26(+0.57%)
Nov 03, 2022 45.80 46.32 45.43 45.69 1,588,668 -0.57(-1.23%)
Nov 02, 2022 47.90 46.26 46.26 1,245,518 -1.70(-3.54%)
Nov 01, 2022 48.20 48.53 47.07 47.96 1,162,814 +0.06(+0.13%)
Oct 31, 2022 47.98 48.13 47.16 47.90 1,531,321 -0.35(-0.73%)
Oct 28, 2022 47.26 48.30 47.20 48.25 1,421,426 +1.18(+2.51%)
Oct 27, 2022 47.11 47.96 46.96 47.07 2,045,096 +1.03(+2.24%)
Oct 26, 2022 45.23 46.99 45.01 46.04 1,335,244 +0.82(+1.81%)
Oct 25, 2022 43.69 45.60 43.67 45.22 2,006,951 +1.53(+3.50%)
Oct 24, 2022 43.25 43.70 42.67 43.69 1,517,531 +0.61(+1.42%)
Oct 21, 2022 41.14 43.23 40.63 43.08 1,954,581 +2.19(+5.36%)
Oct 20, 2022 40.79 42.28 40.55 40.89 1,488,985 -0.14(-0.34%)
Oct 19, 2022 40.60 41.59 40.45 41.03 1,639,785 -0.27(-0.65%)
Oct 18, 2022 41.41 41.74 40.67 41.30 1,327,465 +0.88(+2.18%)
Oct 17, 2022 40.32 40.84 40.12 40.42 1,439,350 +0.83(+2.10%)
Oct 14, 2022 40.56 40.78 39.31 39.59 1,080,693 -0.56(-1.39%)
Oct 13, 2022 38.70 40.40 38.33 40.15 2,213,364 +0.70(+1.77%)
Oct 12, 2022 39.43 39.64 38.68 39.45 1,614,480 +0.29(+0.74%)
Oct 11, 2022 38.57 39.93 38.51 39.16 2,088,577 -0.65(-1.63%)
Oct 10, 2022 40.59 40.61 39.45 39.81 1,185,868 -0.78(-1.92%)
Oct 07, 2022 41.33 41.38 40.40 40.59 981,248 -1.34(-3.20%)
Oct 06, 2022 42.14 42.63 41.87 41.93 929,431 -0.39(-0.92%)
Oct 05, 2022 42.10 42.67 41.80 42.32 1,208,233 -0.49(-1.14%)
Oct 04, 2022 42.17 43.02 41.85 42.81 1,626,987 +1.54(+3.73%)
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.