Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 47.92 47.96 47.45 47.54 1,288,000 -0.10(-0.21%)
Nov 30, 2022 47.41 47.73 46.80 47.64 1,176,490 +0.53(+1.13%)
Nov 29, 2022 47.34 47.41 46.80 47.11 777,648 -0.35(-0.74%)
Nov 28, 2022 47.63 47.91 47.28 47.46 1,260,140 -0.57(-1.19%)
Nov 25, 2022 47.85 48.09 47.70 48.03 432,270 +0.37(+0.78%)
Nov 23, 2022 47.21 47.66 47.16 47.66 967,024 +0.28(+0.59%)
Nov 22, 2022 47.38 47.45 46.86 47.38 903,053 +0.25(+0.53%)
Nov 21, 2022 47.43 47.49 47.04 47.13 930,878 -0.21(-0.44%)
Nov 18, 2022 46.74 47.40 46.55 47.34 1,328,394 +0.83(+1.78%)
Nov 17, 2022 46.38 46.56 46.14 46.51 1,180,738 -0.26(-0.56%)
Nov 16, 2022 46.65 47.12 46.65 46.77 883,203 +0.12(+0.26%)
Nov 15, 2022 47.19 47.40 46.54 46.65 1,260,905 -0.37(-0.79%)
Nov 14, 2022 47.25 47.48 46.99 47.02 939,322 -0.15(-0.32%)
Nov 11, 2022 47.05 47.20 46.48 47.17 883,369 +0.30(+0.64%)
Nov 10, 2022 46.22 46.91 46.13 46.87 1,475,554 +1.57(+3.47%)
Nov 09, 2022 45.50 46.01 45.24 45.30 4,186,516 -0.45(-0.98%)
Nov 08, 2022 45.74 46.30 45.45 45.75 1,138,639 +0.08(+0.18%)
Nov 07, 2022 45.89 45.99 45.43 45.67 1,366,677 -0.19(-0.41%)
Nov 04, 2022 45.95 46.17 45.21 45.86 1,713,006 +0.75(+1.66%)
Nov 03, 2022 44.51 45.37 44.31 45.11 2,052,090 +0.07(+0.16%)
Nov 02, 2022 45.43 45.02 45.04 2,310,981 -0.15(-0.33%)
Nov 01, 2022 45.51 45.69 44.99 45.19 2,026,744 +0.09(+0.20%)
Oct 31, 2022 44.97 45.25 44.70 45.10 1,360,783 -0.37(-0.81%)
Oct 28, 2022 44.64 45.53 44.56 45.47 1,642,427 +0.70(+1.56%)
Oct 27, 2022 44.49 45.17 44.45 44.77 1,487,937 +0.39(+0.88%)
Oct 26, 2022 44.13 44.75 43.91 44.38 1,726,295 +0.45(+1.02%)
Oct 25, 2022 43.37 44.01 43.27 43.93 1,120,200 +0.63(+1.45%)
Oct 24, 2022 43.34 43.49 42.78 43.30 1,229,173 +0.10(+0.23%)
Oct 21, 2022 42.45 43.43 42.30 43.20 1,385,426 +0.65(+1.53%)
Oct 20, 2022 43.14 43.81 42.48 42.55 1,479,304 -0.41(-0.95%)
Oct 19, 2022 43.20 43.20 42.68 42.96 860,843 -0.44(-1.01%)
Oct 18, 2022 43.39 43.59 42.83 43.40 1,449,594 +0.49(+1.14%)
Oct 17, 2022 42.48 43.47 42.42 42.91 1,386,606 +1.08(+2.58%)
Oct 14, 2022 42.92 43.04 41.79 41.83 1,448,751 -0.97(-2.27%)
Oct 13, 2022 40.11 42.91 39.88 42.80 2,222,080 +2.03(+4.98%)
Oct 12, 2022 41.42 41.84 40.76 40.77 1,422,143 -0.69(-1.66%)
Oct 11, 2022 41.50 42.17 41.22 41.46 1,389,610 -0.07(-0.17%)
Oct 10, 2022 42.13 42.30 41.47 41.53 882,992 -0.47(-1.12%)
Oct 07, 2022 42.37 42.66 41.85 42.00 1,425,690 -0.38(-0.90%)
Oct 06, 2022 43.76 43.76 42.36 42.38 1,415,477 -1.61(-3.66%)
Oct 05, 2022 44.40 44.45 43.47 43.99 1,192,278 -1.01(-2.24%)
Oct 04, 2022 44.21 45.03 44.21 45.00 1,659,910 +0.94(+2.13%)
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.