Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 47.35 47.94 44.22 44.26 1,865,207 -1.42(-3.11%)
Dec 02, 2022 45.80 46.62 45.63 45.68 969,827 -0.32(-0.70%)
Dec 01, 2022 47.80 48.14 45.88 46.00 714,463 -1.20(-2.54%)
Nov 30, 2022 47.58 47.62 45.84 47.20 1,016,732 +0.65(+1.40%)
Nov 29, 2022 46.10 46.88 45.80 46.55 1,036,506 +1.18(+2.60%)
Nov 28, 2022 45.69 46.40 44.73 45.37 882,688 -2.16(-4.54%)
Nov 25, 2022 47.71 48.11 47.35 47.53 397,194 +0.08(+0.17%)
Nov 23, 2022 46.99 47.60 46.44 47.45 871,741 -0.57(-1.19%)
Nov 22, 2022 46.70 48.10 46.28 48.02 1,058,656 +1.98(+4.30%)
Nov 21, 2022 45.50 46.21 43.81 46.04 1,547,815 -1.22(-2.58%)
Nov 18, 2022 46.92 47.44 45.60 47.26 1,081,761 -0.86(-1.79%)
Nov 17, 2022 47.55 48.12 46.64 48.12 1,080,349 +0.03(+0.06%)
Nov 16, 2022 48.68 48.96 47.85 48.09 1,276,617 -1.38(-2.79%)
Nov 15, 2022 49.30 49.95 48.32 49.47 1,943,026 +0.47(+0.96%)
Nov 14, 2022 50.28 51.28 48.91 49.00 1,508,848 -1.73(-3.41%)
Nov 11, 2022 48.91 50.81 48.91 50.73 2,236,864 +2.82(+5.89%)
Nov 10, 2022 46.56 47.97 45.49 47.91 2,438,189 +2.69(+5.94%)
Nov 09, 2022 47.17 47.31 45.07 45.22 1,453,454 -2.91(-6.04%)
Nov 08, 2022 47.75 49.16 47.03 48.13 1,805,395 +0.38(+0.79%)
Nov 07, 2022 46.67 47.85 46.25 47.76 2,394,011 +1.36(+2.92%)
Nov 04, 2022 48.21 48.31 45.37 46.40 2,122,972 +0.05(+0.11%)
Nov 03, 2022 43.55 46.99 41.80 46.35 3,343,089 -1.54(-3.22%)
Nov 02, 2022 48.96 47.70 47.90 1,433,727 -1.45(-2.95%)
Nov 01, 2022 49.04 49.66 48.47 49.35 1,310,058 +1.36(+2.82%)
Oct 31, 2022 46.63 48.39 46.41 47.99 1,126,257 +0.91(+1.93%)
Oct 28, 2022 47.93 48.32 45.16 47.08 1,099,802 -0.35(-0.73%)
Oct 27, 2022 48.68 49.43 47.23 47.43 1,270,834 -0.32(-0.66%)
Oct 26, 2022 47.98 49.20 47.66 47.75 1,370,242 +0.21(+0.44%)
Oct 25, 2022 47.20 47.58 46.69 47.54 1,126,812 +0.29(+0.61%)
Oct 24, 2022 46.73 47.62 46.30 47.25 1,140,844 +0.34(+0.72%)
Oct 21, 2022 45.21 46.92 44.85 46.92 1,469,229 +2.15(+4.80%)
Oct 20, 2022 44.94 46.54 44.67 44.77 1,769,876 +0.16(+0.35%)
Oct 19, 2022 42.82 44.70 42.22 44.61 1,822,371 +1.76(+4.11%)
Oct 18, 2022 42.71 43.20 41.51 42.85 1,434,446 +0.95(+2.27%)
Oct 17, 2022 43.01 43.27 41.25 41.90 1,869,420 -0.09(-0.21%)
Oct 14, 2022 43.60 44.51 41.89 41.99 1,253,940 -2.26(-5.10%)
Oct 13, 2022 41.48 44.42 41.24 44.24 1,484,311 +2.21(+5.25%)
Oct 12, 2022 41.07 42.62 40.58 42.04 1,178,827 +0.75(+1.82%)
Oct 11, 2022 41.10 42.61 40.65 41.29 1,552,098 -0.77(-1.83%)
Oct 10, 2022 42.98 43.88 41.80 42.06 1,100,033 -1.04(-2.41%)
Oct 07, 2022 43.24 44.22 42.31 43.10 1,774,143 +0.05(+0.11%)
Oct 06, 2022 42.05 43.25 41.87 43.05 1,652,988 +0.65(+1.54%)
Oct 05, 2022 40.61 42.89 40.34 42.39 2,025,582 +1.56(+3.83%)
Oct 04, 2022 39.82 40.98 39.38 40.83 1,756,182 +2.15(+5.55%)
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.