Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 47.86 49.43 46.63 49.08 6,920,418 +2.38(+5.09%)
Nov 29, 2022 46.78 47.30 46.46 46.70 3,708,736 +1.24(+2.74%)
Nov 28, 2022 45.94 46.35 44.62 45.46 4,906,737 -1.43(-3.05%)
Nov 25, 2022 47.53 47.92 46.61 46.89 1,723,669 -0.61(-1.28%)
Nov 23, 2022 47.49 47.94 46.88 47.49 3,282,795 -0.83(-1.72%)
Nov 22, 2022 46.72 48.38 45.96 48.33 5,712,934 +2.67(+5.85%)
Nov 21, 2022 45.16 45.91 43.58 45.65 5,492,527 -0.67(-1.44%)
Nov 18, 2022 47.17 47.55 45.74 46.32 4,052,334 -0.06(-0.13%)
Nov 17, 2022 45.95 46.47 44.60 46.38 5,808,126 -1.27(-2.67%)
Nov 16, 2022 46.65 47.81 45.27 47.65 7,916,768 -0.53(-1.10%)
Nov 15, 2022 48.56 48.94 47.43 48.18 5,507,532 +0.97(+2.05%)
Nov 14, 2022 45.57 48.02 45.43 47.21 6,715,705 +0.55(+1.18%)
Nov 11, 2022 44.31 49.70 44.10 46.66 18,454,858 +3.75(+8.74%)
Nov 10, 2022 41.91 44.54 41.91 42.91 8,376,465 +3.08(+7.74%)
Nov 09, 2022 41.64 41.85 39.49 39.83 4,573,641 -2.50(-5.90%)
Nov 08, 2022 41.30 42.48 40.59 42.32 4,839,720 +1.68(+4.14%)
Nov 07, 2022 41.58 41.89 40.14 40.64 4,892,925 -0.87(-2.10%)
Nov 04, 2022 40.67 42.61 39.95 41.51 11,336,982 +4.60(+12.47%)
Nov 03, 2022 36.36 37.39 35.75 36.91 4,501,876 -0.07(-0.19%)
Nov 02, 2022 39.86 36.98 36.98 5,338,006 -3.04(-7.61%)
Nov 01, 2022 39.92 41.25 39.42 40.02 6,491,848 +1.81(+4.74%)
Oct 31, 2022 38.05 39.19 38.01 38.21 5,501,301 -0.35(-0.91%)
Oct 28, 2022 39.82 39.83 37.56 38.56 6,723,949 -1.88(-4.64%)
Oct 27, 2022 41.58 41.81 40.23 40.44 5,292,573 -1.21(-2.91%)
Oct 26, 2022 41.10 42.07 40.31 41.65 6,229,878 +1.13(+2.80%)
Oct 25, 2022 37.85 41.40 37.54 40.52 8,725,368 +2.27(+5.92%)
Oct 24, 2022 39.11 39.21 37.70 38.25 8,010,015 -1.85(-4.60%)
Oct 21, 2022 37.94 40.94 37.66 40.10 14,093,666 +2.10(+5.53%)
Oct 20, 2022 34.98 40.69 34.57 38.00 37,199,336 +1.26(+3.43%)
Oct 19, 2022 38.11 38.39 36.28 36.74 8,536,883 -2.04(-5.26%)
Oct 18, 2022 39.42 39.63 37.67 38.78 5,195,187 +0.32(+0.84%)
Oct 17, 2022 38.53 39.35 37.50 38.46 5,669,567 +1.01(+2.69%)
Oct 14, 2022 39.98 39.98 37.00 37.45 5,741,120 -2.47(-6.19%)
Oct 13, 2022 37.73 40.01 37.39 39.92 8,418,419 +1.00(+2.56%)
Oct 12, 2022 36.89 40.15 35.72 38.93 18,401,354 +1.96(+5.31%)
Oct 11, 2022 36.97 38.15 36.42 36.96 5,034,480 -0.97(-2.55%)
Oct 10, 2022 38.57 39.25 37.56 37.93 5,722,975 -0.17(-0.44%)
Oct 07, 2022 38.13 38.43 36.99 38.10 6,421,072 -0.82(-2.11%)
Oct 06, 2022 38.45 39.40 37.74 38.92 7,083,348 -0.22(-0.57%)
Oct 05, 2022 38.02 39.47 37.41 39.14 7,984,877 -0.15(-0.37%)
Oct 04, 2022 38.24 39.44 37.48 39.29 9,931,334 +2.77(+7.60%)
Oct 03, 2022 33.55 37.05 33.20 36.51 9,963,684 +3.64(+11.08%)
Sep 30, 2022 33.99 34.90 32.76 32.87 9,241,145 -1.73(-5.00%)
Sep 29, 2022 36.28 36.67 33.47 34.60 13,480,222 +0.20(+0.57%)
Sep 28, 2022 33.87 34.70 32.91 34.40 10,141,948 +0.52(+1.53%)
Sep 27, 2022 34.22 35.00 33.59 33.89 8,545,265 +0.22(+0.67%)
Sep 26, 2022 34.27 35.18 33.54 33.66 7,453,257 -1.02(-2.93%)
Sep 23, 2022 35.06 35.47 34.29 34.68 8,359,713 -1.96(-5.36%)
Sep 22, 2022 39.00 39.44 36.60 36.64 10,103,976 -1.85(-4.80%)
Sep 21, 2022 42.48 42.84 38.45 38.49 11,997,216 -4.02(-9.46%)
Sep 20, 2022 42.56 42.77 41.70 42.51 5,142,980 -1.07(-2.46%)
Sep 19, 2022 40.28 44.06 40.13 43.58 6,722,724 +2.12(+5.11%)
Sep 16, 2022 42.09 42.73 40.64 41.47 11,795,116 -0.66(-1.58%)
Sep 15, 2022 43.53 44.47 42.00 42.13 8,770,014 -1.63(-3.73%)
Sep 14, 2022 47.95 48.31 43.00 43.76 13,692,467 -5.35(-10.90%)
Sep 13, 2022 49.16 51.21 48.66 49.11 4,435,544 -2.00(-3.92%)
Sep 12, 2022 52.15 52.53 50.35 51.11 5,409,727 -0.27(-0.53%)
Sep 09, 2022 49.22 51.83 49.09 51.39 7,443,979 +3.67(+7.70%)
Sep 08, 2022 46.86 47.79 46.05 47.72 5,390,683 +1.17(+2.52%)
Sep 07, 2022 45.92 46.94 45.04 46.54 5,368,491 -0.24(-0.52%)
Sep 06, 2022 48.50 49.34 46.34 46.79 6,959,892 -1.31(-2.72%)
Sep 02, 2022 48.13 49.17 47.78 48.10 4,058,237 +1.14(+2.43%)
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.