Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 48.30 48.57 47.28 47.57 5,145,222 -0.84(-1.74%)
Dec 01, 2022 50.35 50.41 47.65 48.41 10,558,641 -0.78(-1.59%)
Nov 30, 2022 48.96 49.42 48.44 49.19 10,695,808 -0.16(-0.32%)
Nov 29, 2022 49.00 49.74 48.71 49.35 6,006,331 +0.52(+1.06%)
Nov 28, 2022 48.92 49.39 48.48 48.83 5,846,173 -0.21(-0.43%)
Nov 25, 2022 47.90 49.04 47.90 49.04 2,438,770 +1.20(+2.51%)
Nov 23, 2022 48.17 48.25 47.62 47.84 4,091,727 -0.24(-0.50%)
Nov 22, 2022 48.54 48.66 47.96 48.08 3,596,400 -0.04(-0.08%)
Nov 21, 2022 48.11 48.40 47.60 48.12 3,524,464 -0.14(-0.29%)
Nov 18, 2022 48.65 48.86 47.85 48.26 4,656,674 +0.08(+0.17%)
Nov 17, 2022 47.53 48.43 47.50 48.18 4,433,019 +0.35(+0.73%)
Nov 16, 2022 47.01 48.12 46.83 47.83 6,961,052 +0.96(+2.05%)
Nov 15, 2022 47.03 47.27 46.27 46.87 5,276,866 +0.31(+0.67%)
Nov 14, 2022 47.25 47.59 46.52 46.56 5,400,491 -0.28(-0.60%)
Nov 11, 2022 47.88 47.88 45.66 46.84 8,527,740 -1.00(-2.10%)
Nov 10, 2022 48.34 48.37 46.70 47.84 5,753,654 +0.05(+0.10%)
Nov 09, 2022 48.01 49.30 47.72 47.79 6,558,542 +0.93(+1.99%)
Nov 08, 2022 46.54 47.10 46.44 46.86 3,859,672 +0.27(+0.58%)
Nov 07, 2022 46.36 46.69 46.05 46.59 2,902,194 +0.45(+0.97%)
Nov 04, 2022 47.17 47.36 45.37 46.14 4,381,950 -0.82(-1.74%)
Nov 03, 2022 46.05 47.04 45.76 46.96 4,130,382 +0.66(+1.42%)
Nov 02, 2022 46.78 46.29 46.30 4,040,421 -0.61(-1.29%)
Nov 01, 2022 47.37 47.53 46.55 46.91 3,885,725 -0.12(-0.25%)
Oct 31, 2022 46.50 47.22 46.47 47.03 4,663,922 +0.52(+1.11%)
Oct 28, 2022 45.70 47.15 45.65 46.51 4,074,815 +1.08(+2.39%)
Oct 27, 2022 45.37 45.76 45.23 45.43 3,658,838 +0.24(+0.53%)
Oct 26, 2022 44.68 45.65 44.68 45.19 6,647,381 +0.67(+1.50%)
Oct 25, 2022 43.59 44.68 43.51 44.52 4,757,001 +0.78(+1.77%)
Oct 24, 2022 43.49 43.93 42.61 43.75 5,448,195 +0.36(+0.83%)
Oct 21, 2022 42.11 43.73 41.92 43.39 7,143,297 +1.45(+3.46%)
Oct 20, 2022 42.70 42.85 41.86 41.94 6,118,128 -0.77(-1.79%)
Oct 19, 2022 43.04 43.41 42.67 42.70 7,695,743 -0.22(-0.51%)
Oct 18, 2022 42.34 43.08 42.13 42.92 8,819,300 +1.04(+2.49%)
Oct 17, 2022 43.07 43.24 41.58 41.88 11,078,993 -1.04(-2.43%)
Oct 14, 2022 44.90 45.98 42.13 42.92 19,800,088 -3.39(-7.32%)
Oct 13, 2022 45.51 48.09 44.53 46.31 27,657,756 +0.53(+1.15%)
Oct 12, 2022 45.54 46.43 45.38 45.79 7,482,089 +0.36(+0.79%)
Oct 11, 2022 44.00 45.71 43.85 45.43 7,418,967 +1.41(+3.21%)
Oct 10, 2022 43.27 44.10 43.21 44.02 4,236,205 +1.25(+2.93%)
Oct 07, 2022 43.42 43.54 42.57 42.76 5,299,126 -0.72(-1.65%)
Oct 06, 2022 44.34 44.59 43.43 43.48 3,857,735 -0.88(-1.97%)
Oct 05, 2022 44.24 44.71 43.77 44.35 4,107,856 -0.10(-0.22%)
Oct 04, 2022 43.92 44.59 43.78 44.45 5,000,781 +0.94(+2.17%)
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.