Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 39.67 40.05 39.28 39.86 12,674,710 +1.31(+3.40%)
Dec 07, 2022 38.35 39.19 38.25 38.55 12,273,349 +0.09(+0.23%)
Dec 06, 2022 39.06 39.86 38.20 38.46 14,970,415 -0.40(-1.03%)
Dec 05, 2022 40.30 40.60 38.71 38.86 12,199,301 -1.36(-3.38%)
Dec 02, 2022 38.69 40.29 38.44 40.22 15,008,784 +0.65(+1.64%)
Dec 01, 2022 39.88 40.09 38.71 39.57 12,097,621 -0.23(-0.58%)
Nov 30, 2022 38.33 39.80 37.78 39.80 23,326,004 +2.29(+6.11%)
Nov 29, 2022 37.06 37.66 36.91 37.51 8,912,416 +1.32(+3.65%)
Nov 28, 2022 36.53 36.88 36.12 36.19 10,419,998 -0.96(-2.58%)
Nov 25, 2022 37.88 38.04 37.09 37.15 5,219,817 -0.89(-2.34%)
Nov 23, 2022 37.15 38.19 37.10 38.04 8,632,443 +0.18(+0.48%)
Nov 22, 2022 36.99 37.89 36.81 37.86 11,847,314 +1.73(+4.79%)
Nov 21, 2022 36.01 36.36 35.13 36.13 10,423,054 -0.21(-0.58%)
Nov 18, 2022 36.45 36.67 35.83 36.34 9,136,201 -0.02(-0.06%)
Nov 17, 2022 35.80 36.41 35.31 36.36 13,619,185 -1.02(-2.73%)
Nov 16, 2022 37.34 37.68 36.98 37.38 12,619,213 -0.71(-1.86%)
Nov 15, 2022 38.25 38.44 37.57 38.09 15,127,889 +0.20(+0.53%)
Nov 14, 2022 37.48 38.54 37.28 37.89 14,006,433 -0.15(-0.39%)
Nov 11, 2022 37.74 39.26 37.74 38.04 22,053,456 +1.29(+3.51%)
Nov 10, 2022 35.87 36.96 35.71 36.75 21,123,816 +2.72(+7.99%)
Nov 09, 2022 34.88 35.76 33.66 34.03 14,285,550 -1.43(-4.03%)
Nov 08, 2022 34.80 36.21 34.33 35.46 18,448,700 +1.01(+2.93%)
Nov 07, 2022 34.97 35.23 34.12 34.45 12,393,747 -0.74(-2.10%)
Nov 04, 2022 34.70 35.77 34.12 35.19 30,363,412 +3.63(+11.50%)
Nov 03, 2022 30.55 31.67 30.27 31.56 15,062,022 +0.55(+1.77%)
Nov 02, 2022 32.67 33.38 30.95 31.01 20,064,386 -1.89(-5.74%)
Nov 01, 2022 33.69 33.73 32.69 32.90 16,679,531 +1.21(+3.82%)
Oct 31, 2022 31.74 32.37 31.39 31.69 13,137,825 -0.51(-1.58%)
Oct 28, 2022 32.17 32.41 31.45 32.20 13,156,925 -0.54(-1.65%)
Oct 27, 2022 33.31 33.35 32.39 32.74 14,606,373 -0.60(-1.80%)
Oct 26, 2022 32.49 33.77 32.34 33.34 19,812,356 +1.67(+5.27%)
Oct 25, 2022 30.56 32.01 30.55 31.67 15,133,287 +0.62(+2.00%)
Oct 24, 2022 31.12 31.79 30.63 31.05 19,179,488 -0.98(-3.06%)
Oct 21, 2022 29.14 32.13 28.79 32.03 27,261,650 +2.91(+9.99%)
Oct 20, 2022 28.36 30.60 28.16 29.12 26,953,964 +0.76(+2.68%)
Oct 19, 2022 28.10 28.73 27.86 28.36 12,698,225 -0.13(-0.46%)
Oct 18, 2022 29.46 29.57 27.82 28.49 14,491,664 -0.33(-1.15%)
Oct 17, 2022 28.54 29.37 28.48 28.82 13,873,377 +1.18(+4.27%)
Oct 14, 2022 29.43 29.47 27.57 27.64 13,974,837 -1.72(-5.86%)
Oct 13, 2022 27.69 29.81 27.50 29.36 16,282,682 +0.59(+2.07%)
Oct 12, 2022 28.82 28.89 28.04 28.77 15,856,831 -0.34(-1.17%)
Oct 11, 2022 28.60 29.78 28.15 29.10 13,868,135 -0.08(-0.27%)
Oct 10, 2022 29.24 30.03 29.04 29.18 11,647,833 +0.31(+1.07%)
Oct 07, 2022 29.32 29.77 28.69 28.87 12,700,368 -0.87(-2.92%)
Oct 06, 2022 29.62 30.00 29.15 29.74 18,305,052 -0.69(-2.26%)
Oct 05, 2022 29.92 30.69 29.52 30.43 13,148,523 -0.27(-0.88%)
Oct 04, 2022 29.97 30.91 29.87 30.70 17,367,340 +1.44(+4.91%)
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.