Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 48.01 49.28 47.22 49.15 3,851,262 +0.88(+1.82%)
Nov 29, 2022 47.92 48.47 47.60 48.27 1,392,307 +0.09(+0.18%)
Nov 28, 2022 48.83 49.09 47.94 48.19 1,234,244 -1.11(-2.26%)
Nov 25, 2022 48.92 49.35 48.71 49.30 458,646 +0.24(+0.49%)
Nov 23, 2022 48.67 49.57 48.67 49.06 883,530 +0.41(+0.84%)
Nov 22, 2022 48.40 48.69 47.77 48.65 1,269,341 +0.66(+1.37%)
Nov 21, 2022 48.25 48.43 47.75 47.99 1,184,457 -0.34(-0.70%)
Nov 18, 2022 48.50 48.65 47.49 48.33 1,426,963 +0.83(+1.75%)
Nov 17, 2022 47.67 47.75 46.39 47.50 1,249,668 -1.23(-2.52%)
Nov 16, 2022 49.06 49.51 48.10 48.73 1,967,909 -0.58(-1.18%)
Nov 15, 2022 49.10 49.64 48.68 49.31 1,959,439 +1.18(+2.45%)
Nov 14, 2022 48.95 49.20 48.02 48.13 1,816,110 -1.34(-2.70%)
Nov 11, 2022 48.46 49.79 48.34 49.46 2,808,244 +0.89(+1.83%)
Nov 10, 2022 46.49 48.72 46.21 48.57 3,582,175 +4.97(+11.39%)
Nov 09, 2022 43.43 44.15 43.19 43.61 2,433,752 -0.20(-0.46%)
Nov 08, 2022 43.29 44.40 42.86 43.81 1,663,661 +0.93(+2.18%)
Nov 07, 2022 42.28 42.92 41.69 42.88 1,899,259 +0.98(+2.34%)
Nov 04, 2022 42.12 42.20 41.16 41.90 2,716,946 +0.62(+1.49%)
Nov 03, 2022 41.78 41.93 40.98 41.28 3,138,377 -1.16(-2.74%)
Nov 02, 2022 43.89 42.41 42.45 1,980,432 -1.48(-3.37%)
Nov 01, 2022 44.99 45.39 43.66 43.93 2,325,631 -0.59(-1.32%)
Oct 31, 2022 45.02 45.35 44.44 44.51 2,686,610 -0.80(-1.76%)
Oct 28, 2022 44.05 45.39 43.81 45.31 1,701,626 +1.04(+2.35%)
Oct 27, 2022 43.64 45.22 43.54 44.27 3,645,150 +0.43(+0.99%)
Oct 26, 2022 40.72 45.60 40.98 43.84 4,096,522 -2.66(-5.73%)
Oct 25, 2022 45.77 46.84 45.58 46.51 2,424,718 +1.21(+2.68%)
Oct 24, 2022 45.12 45.58 44.55 45.29 1,530,677 +0.66(+1.49%)
Oct 21, 2022 42.97 44.73 42.88 44.63 1,958,509 +1.65(+3.85%)
Oct 20, 2022 44.15 44.88 42.80 42.97 2,117,384 -1.62(-3.62%)
Oct 19, 2022 46.28 46.35 44.15 44.59 2,206,523 -2.22(-4.75%)
Oct 18, 2022 46.42 47.21 45.95 46.81 1,906,277 +0.82(+1.78%)
Oct 17, 2022 46.14 46.57 45.37 46.00 1,789,498 +0.89(+1.96%)
Oct 14, 2022 46.94 47.13 44.97 45.11 1,378,000 -1.65(-3.52%)
Oct 13, 2022 45.53 47.15 44.59 46.76 1,436,204 +0.17(+0.37%)
Oct 12, 2022 47.03 47.15 46.43 46.58 1,275,501 -0.35(-0.74%)
Oct 11, 2022 47.10 47.66 46.59 46.93 1,241,469 -0.16(-0.35%)
Oct 10, 2022 47.05 47.25 46.32 47.09 1,521,490 +0.32(+0.68%)
Oct 07, 2022 47.92 47.92 46.55 46.77 2,034,939 -1.89(-3.88%)
Oct 06, 2022 47.91 48.88 47.91 48.66 1,415,317 +0.64(+1.34%)
Oct 05, 2022 47.66 48.58 47.55 48.02 1,058,977 -0.38(-0.80%)
Oct 04, 2022 47.48 48.80 47.48 48.40 2,295,650 +1.71(+3.67%)
Oct 03, 2022 45.54 46.91 45.45 46.69 1,849,494 +1.77(+3.94%)
Sep 30, 2022 45.63 45.81 44.82 44.92 2,665,732 -0.57(-1.25%)
Sep 29, 2022 46.32 46.53 45.18 45.49 2,357,094 -1.52(-3.23%)
Sep 28, 2022 44.61 47.27 44.48 47.01 4,293,456 +2.86(+6.47%)
Sep 27, 2022 44.36 44.85 43.55 44.15 1,867,872 +0.28(+0.64%)
Sep 26, 2022 44.86 45.24 43.86 43.87 2,149,655 -1.11(-2.46%)
Sep 23, 2022 44.57 45.03 44.12 44.98 1,656,127 +0.14(+0.32%)
Sep 22, 2022 45.45 45.46 44.64 44.83 1,417,954 -0.97(-2.12%)
Sep 21, 2022 46.89 47.49 45.80 45.80 1,391,258 -0.69(-1.49%)
Sep 20, 2022 46.99 47.23 46.26 46.50 1,942,563 -1.03(-2.17%)
Sep 19, 2022 46.72 47.81 46.56 47.52 1,489,647 +0.61(+1.29%)
Sep 16, 2022 46.65 47.63 46.40 46.92 6,107,500 -0.21(-0.45%)
Sep 15, 2022 46.73 47.95 46.59 47.13 1,764,866 +0.34(+0.72%)
Sep 14, 2022 47.67 47.73 46.09 46.79 2,023,005 -0.76(-1.60%)
Sep 13, 2022 49.12 49.21 47.52 47.55 2,075,732 -3.15(-6.20%)
Sep 12, 2022 50.64 51.56 50.36 50.70 1,401,996 +0.40(+0.80%)
Sep 09, 2022 49.30 50.40 49.29 50.30 1,217,277 +1.06(+2.15%)
Sep 08, 2022 48.72 49.26 48.01 49.24 1,391,112 +0.32(+0.65%)
Sep 07, 2022 47.52 48.98 47.05 48.92 1,791,608 +1.53(+3.23%)
Sep 06, 2022 48.04 48.13 46.76 47.39 1,867,176 -0.58(-1.20%)
Sep 02, 2022 49.47 49.47 47.74 47.97 1,814,903 -0.88(-1.79%)
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.