Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 42.54 42.87 42.38 42.82 12,465,852 +0.07(+0.16%)
Dec 29, 2022 42.46 42.83 42.27 42.76 14,915,761 +0.51(+1.21%)
Dec 28, 2022 42.07 42.48 41.84 42.25 13,604,035 +0.22(+0.52%)
Dec 27, 2022 41.92 42.17 41.63 42.03 16,662,417 +0.12(+0.29%)
Dec 23, 2022 41.66 42.00 41.55 41.91 15,994,472 +0.26(+0.61%)
Dec 22, 2022 42.08 42.08 40.62 41.65 25,844,956 -0.78(-1.83%)
Dec 21, 2022 41.86 42.50 41.82 42.43 23,754,542 +0.95(+2.28%)
Dec 20, 2022 41.80 42.18 41.47 41.48 15,210,727 -0.11(-0.27%)
Dec 19, 2022 42.00 42.11 41.17 41.59 19,019,420 -0.40(-0.95%)
Dec 16, 2022 41.84 42.28 41.48 41.99 28,470,604 -0.26(-0.61%)
Dec 15, 2022 42.69 42.85 41.78 42.25 21,336,788 -1.29(-2.96%)
Dec 14, 2022 44.04 44.54 43.29 43.53 17,512,466 -0.58(-1.31%)
Dec 13, 2022 44.35 45.30 43.78 44.11 27,094,296 +0.78(+1.79%)
Dec 12, 2022 42.28 43.36 42.00 43.34 20,113,540 +0.86(+2.03%)
Dec 09, 2022 42.23 42.79 42.18 42.47 14,824,115 +0.16(+0.38%)
Dec 08, 2022 42.46 42.95 41.91 42.31 16,485,204 +0.02(+0.04%)
Dec 07, 2022 42.27 42.99 41.95 42.29 21,417,234 -0.29(-0.69%)
Dec 06, 2022 43.22 43.45 41.85 42.59 23,393,090 -0.62(-1.45%)
Dec 05, 2022 44.44 44.61 42.97 43.21 21,516,116 -1.51(-3.39%)
Dec 02, 2022 44.77 44.93 44.32 44.73 13,461,747 -0.51(-1.13%)
Dec 01, 2022 45.71 46.08 44.83 45.24 20,908,184 -0.60(-1.30%)
Nov 30, 2022 44.58 45.85 43.73 45.84 25,338,444 +0.80(+1.77%)
Nov 29, 2022 44.72 45.35 44.70 45.04 12,955,737 +0.32(+0.72%)
Nov 28, 2022 45.36 45.63 44.34 44.72 20,053,696 -1.00(-2.20%)
Nov 25, 2022 45.64 45.95 45.57 45.72 7,206,899 +0.05(+0.10%)
Nov 23, 2022 46.72 46.84 45.30 45.67 24,147,688 -1.03(-2.21%)
Nov 22, 2022 46.53 47.04 46.52 46.71 13,868,241 +0.43(+0.92%)
Nov 21, 2022 46.07 46.43 45.71 46.28 10,437,706 +0.21(+0.45%)
Nov 18, 2022 46.14 46.46 45.59 46.07 13,608,091 +0.39(+0.85%)
Nov 17, 2022 45.14 45.69 44.87 45.68 12,640,367 -0.11(-0.25%)
Nov 16, 2022 46.28 46.36 45.58 45.80 19,063,774 -0.62(-1.35%)
Nov 15, 2022 47.18 47.74 45.91 46.42 20,948,018 +0.01(+0.02%)
Nov 14, 2022 47.28 47.32 46.41 46.41 20,734,362 -1.11(-2.33%)
Nov 11, 2022 45.92 47.88 45.86 47.52 27,470,202 +1.68(+3.66%)
Nov 10, 2022 44.23 46.16 44.08 45.84 29,458,490 +2.90(+6.75%)
Nov 09, 2022 43.30 43.42 42.75 42.95 14,044,494 -0.72(-1.65%)
Nov 08, 2022 43.36 44.06 43.20 43.67 17,672,098 +0.37(+0.85%)
Nov 07, 2022 43.06 43.42 42.81 43.30 12,451,635 +0.57(+1.33%)
Nov 04, 2022 42.24 43.03 41.91 42.73 16,058,211 +1.00(+2.41%)
Nov 03, 2022 42.27 42.50 41.66 41.73 17,119,010 -0.91(-2.13%)
Nov 02, 2022 43.18 42.62 42.63 21,686,934 -0.63(-1.45%)
Nov 01, 2022 43.34 43.50 43.06 43.26 16,599,457 +0.34(+0.79%)
Oct 31, 2022 42.78 43.26 42.65 42.92 16,665,788 -0.25(-0.59%)
Oct 28, 2022 42.64 43.32 42.14 43.18 14,378,386 +0.65(+1.52%)
Oct 27, 2022 42.93 43.19 42.44 42.53 16,760,736 +0.03(+0.07%)
Oct 26, 2022 42.59 43.04 42.32 42.50 17,763,008 +0.08(+0.20%)
Oct 25, 2022 41.22 42.67 41.10 42.42 21,455,262 +0.85(+2.05%)
Oct 24, 2022 41.48 41.81 41.16 41.57 15,375,158 +0.14(+0.34%)
Oct 21, 2022 40.19 41.48 39.95 41.43 20,068,386 +1.25(+3.12%)
Oct 20, 2022 40.61 41.13 39.99 40.17 16,474,703 -0.39(-0.97%)
Oct 19, 2022 41.02 41.28 40.14 40.57 16,176,648 -0.76(-1.83%)
Oct 18, 2022 41.80 42.07 40.85 41.32 22,754,500 +0.52(+1.28%)
Oct 17, 2022 41.47 41.59 40.42 40.80 22,254,282 +0.34(+0.83%)
Oct 14, 2022 40.33 41.58 40.06 40.46 30,871,802 +0.26(+0.65%)
Oct 13, 2022 37.63 40.42 37.44 40.20 29,860,336 +1.97(+5.17%)
Oct 12, 2022 37.80 38.71 37.48 38.23 22,286,572 +0.36(+0.96%)
Oct 11, 2022 38.63 38.90 37.83 37.86 21,552,648 -1.08(-2.76%)
Oct 10, 2022 39.77 39.88 38.87 38.94 14,709,351 -0.55(-1.40%)
Oct 07, 2022 39.97 40.05 39.26 39.49 19,339,718 -0.81(-2.02%)
Oct 06, 2022 40.64 41.00 40.05 40.30 18,939,202 -0.73(-1.78%)
Oct 05, 2022 40.96 41.18 40.35 41.03 16,515,174 -0.53(-1.28%)
Oct 04, 2022 40.78 41.89 40.69 41.57 22,069,502 +1.73(+4.35%)
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.