Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 39.81 40.47 39.81 40.46 4,615,356 +0.35(+0.87%)
Nov 23, 2022 39.85 40.20 39.57 40.11 9,097,042 +0.14(+0.35%)
Nov 22, 2022 39.89 40.27 39.62 39.97 8,388,858 +0.45(+1.14%)
Nov 21, 2022 39.44 39.72 39.00 39.52 12,279,403 -0.25(-0.63%)
Nov 18, 2022 39.50 39.99 39.04 39.77 22,849,226 +1.13(+2.92%)
Nov 17, 2022 38.03 39.60 37.47 38.64 25,931,120 +0.17(+0.44%)
Nov 16, 2022 39.75 39.86 38.47 38.47 12,025,099 -1.77(-4.40%)
Nov 15, 2022 40.70 41.37 40.01 40.24 12,387,802 +0.31(+0.78%)
Nov 14, 2022 41.01 41.19 39.92 39.93 14,963,118 -1.19(-2.89%)
Nov 11, 2022 39.86 41.58 39.82 41.12 13,035,215 +1.38(+3.47%)
Nov 10, 2022 39.15 40.59 38.86 39.74 20,194,848 +1.68(+4.41%)
Nov 09, 2022 38.55 38.87 38.03 38.06 10,523,808 -0.99(-2.54%)
Nov 08, 2022 39.47 39.51 38.51 39.05 10,938,081 -0.34(-0.86%)
Nov 07, 2022 39.36 39.47 38.69 39.39 11,524,859 +0.39(+1.00%)
Nov 04, 2022 39.39 39.74 38.46 39.00 15,089,678 +0.49(+1.27%)
Nov 03, 2022 37.78 38.74 37.65 38.51 12,121,788 -0.01(-0.03%)
Nov 02, 2022 39.22 38.46 38.52 13,330,346 -0.83(-2.11%)
Nov 01, 2022 39.92 40.10 38.85 39.35 10,839,185 +0.10(+0.25%)
Oct 31, 2022 38.55 39.66 38.36 39.25 14,039,231 +0.40(+1.03%)
Oct 28, 2022 38.20 38.88 38.09 38.85 10,459,794 +0.69(+1.81%)
Oct 27, 2022 38.04 38.64 37.41 38.16 13,842,305 +0.30(+0.79%)
Oct 26, 2022 37.36 38.27 37.18 37.86 19,752,016 +0.85(+2.30%)
Oct 25, 2022 36.45 37.48 35.83 37.01 25,532,472 +1.29(+3.61%)
Oct 24, 2022 34.91 35.88 34.46 35.72 18,574,200 +0.72(+2.06%)
Oct 21, 2022 33.50 35.01 33.32 35.00 14,094,724 +1.56(+4.67%)
Oct 20, 2022 33.74 34.15 33.14 33.44 13,579,416 -0.19(-0.56%)
Oct 19, 2022 33.79 34.19 33.30 33.63 10,310,811 -0.62(-1.81%)
Oct 18, 2022 34.78 34.90 33.98 34.25 11,140,793 +0.68(+2.03%)
Oct 17, 2022 33.70 33.95 33.06 33.57 10,958,905 +0.68(+2.07%)
Oct 14, 2022 33.07 33.22 32.45 32.89 11,998,876 +0.13(+0.40%)
Oct 13, 2022 31.29 32.97 31.27 32.76 17,197,920 +0.56(+1.74%)
Oct 12, 2022 32.12 32.53 31.60 32.20 10,810,524 +0.11(+0.34%)
Oct 11, 2022 32.01 32.87 31.28 32.09 16,762,771 -0.20(-0.62%)
Oct 10, 2022 32.38 32.62 31.11 32.29 22,995,532 -1.33(-3.96%)
Oct 07, 2022 34.06 34.26 33.40 33.62 11,193,913 -1.01(-2.92%)
Oct 06, 2022 34.58 35.17 34.38 34.63 11,435,715 -0.21(-0.60%)
Oct 05, 2022 34.38 35.02 33.81 34.84 18,676,144 -0.96(-2.68%)
Oct 04, 2022 34.20 35.80 33.92 35.80 19,806,680 +2.93(+8.91%)
Oct 03, 2022 32.46 33.29 31.61 32.87 14,696,723 +0.78(+2.43%)
Sep 30, 2022 32.93 33.21 32.05 32.09 16,160,363 -1.17(-3.52%)
Sep 29, 2022 34.01 34.38 32.82 33.26 14,843,562 -1.99(-5.65%)
Sep 28, 2022 34.75 35.50 34.36 35.25 12,045,952 +0.54(+1.56%)
Sep 27, 2022 35.55 35.68 34.07 34.71 13,520,540 -0.33(-0.94%)
Sep 26, 2022 35.10 36.05 34.67 35.04 16,777,129 -0.44(-1.24%)
Sep 23, 2022 36.47 36.72 34.84 35.48 17,888,956 -1.90(-5.08%)
Sep 22, 2022 37.81 38.04 37.19 37.38 13,519,198 -0.30(-0.80%)
Sep 21, 2022 39.16 39.69 37.66 37.68 20,451,892 -1.38(-3.53%)
Sep 20, 2022 40.23 40.60 38.90 39.06 25,398,426 -2.33(-5.63%)
Sep 19, 2022 39.50 41.44 39.43 41.39 13,265,761 +1.42(+3.55%)
Sep 16, 2022 40.06 40.57 39.71 39.97 20,899,680 -0.69(-1.70%)
Sep 15, 2022 40.57 42.13 40.54 40.66 15,192,094 +0.04(+0.10%)
Sep 14, 2022 40.74 40.85 39.74 40.62 15,238,650 +0.09(+0.22%)
Sep 13, 2022 40.60 41.42 40.35 40.53 14,840,462 -1.52(-3.61%)
Sep 12, 2022 41.66 42.36 41.41 42.05 16,335,521 +0.76(+1.84%)
Sep 09, 2022 40.75 41.54 40.70 41.29 12,914,834 +0.79(+1.95%)
Sep 08, 2022 39.45 40.67 39.34 40.50 15,753,967 +0.39(+0.97%)
Sep 07, 2022 38.52 40.17 38.40 40.11 15,828,958 +1.40(+3.62%)
Sep 06, 2022 38.81 39.47 38.41 38.71 19,714,756 +0.24(+0.62%)
Sep 02, 2022 39.32 39.52 38.33 38.47 10,860,512 -0.09(-0.23%)
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.