Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 36.96 38.01 36.88 37.73 496,940 -0.05(-0.13%)
Dec 01, 2022 39.00 39.80 37.77 37.78 675,632 -1.16(-2.98%)
Nov 30, 2022 38.20 38.95 37.17 38.94 635,086 +1.13(+2.99%)
Nov 29, 2022 37.79 38.39 37.68 37.81 408,447 +0.33(+0.88%)
Nov 28, 2022 38.36 38.41 37.22 37.48 929,110 -1.76(-4.49%)
Nov 25, 2022 39.17 39.38 38.82 39.24 405,232 -0.04(-0.10%)
Nov 23, 2022 39.08 39.61 38.62 39.28 767,850 -0.12(-0.30%)
Nov 22, 2022 39.16 40.11 38.80 39.40 1,008,875 +0.72(+1.86%)
Nov 21, 2022 38.95 39.23 38.12 38.68 552,275 -0.86(-2.18%)
Nov 18, 2022 39.71 39.88 38.73 39.54 617,019 +1.04(+2.70%)
Nov 17, 2022 37.53 38.51 37.10 38.50 809,148 +0.06(+0.16%)
Nov 16, 2022 39.46 39.52 37.86 38.44 565,414 -1.67(-4.16%)
Nov 15, 2022 39.80 40.98 39.47 40.11 697,760 +1.41(+3.64%)
Nov 14, 2022 39.65 40.06 38.66 38.70 650,747 -1.70(-4.21%)
Nov 11, 2022 39.76 41.08 39.65 40.40 754,950 +0.17(+0.42%)
Nov 10, 2022 38.82 40.23 38.36 40.23 1,271,744 +4.15(+11.50%)
Nov 09, 2022 36.81 37.66 36.05 36.08 755,884 -1.52(-4.04%)
Nov 08, 2022 38.39 38.50 36.97 37.60 789,241 -0.77(-2.01%)
Nov 07, 2022 37.92 38.37 36.78 38.37 1,319,987 +0.41(+1.08%)
Nov 04, 2022 37.00 38.93 36.28 37.96 1,856,067 +4.72(+14.20%)
Nov 03, 2022 32.12 33.55 31.96 33.24 969,606 +0.47(+1.43%)
Nov 02, 2022 34.31 34.60 32.70 32.77 844,786 -1.92(-5.53%)
Nov 01, 2022 36.08 36.22 34.62 34.69 564,424 -0.29(-0.83%)
Oct 31, 2022 35.11 35.37 34.76 34.98 828,641 -0.41(-1.16%)
Oct 28, 2022 35.00 35.48 34.24 35.39 818,323 +0.29(+0.83%)
Oct 27, 2022 35.38 36.30 35.01 35.10 580,468 +0.38(+1.09%)
Oct 26, 2022 34.94 35.62 34.35 34.72 451,293 +0.22(+0.64%)
Oct 25, 2022 33.63 34.62 33.63 34.50 529,388 +0.93(+2.77%)
Oct 24, 2022 33.19 33.78 32.72 33.57 636,710 +0.62(+1.88%)
Oct 21, 2022 31.61 33.07 31.52 32.95 457,595 +1.64(+5.24%)
Oct 20, 2022 32.26 33.16 31.19 31.31 707,791 -0.76(-2.37%)
Oct 19, 2022 32.07 32.66 31.75 32.07 865,964 -0.16(-0.50%)
Oct 18, 2022 31.85 32.28 31.41 32.23 1,181,702 +1.52(+4.95%)
Oct 17, 2022 30.67 31.27 30.19 30.71 644,930 +1.06(+3.58%)
Oct 14, 2022 30.89 31.35 29.58 29.65 607,844 -0.76(-2.50%)
Oct 13, 2022 28.52 30.50 27.98 30.41 653,012 +0.98(+3.33%)
Oct 12, 2022 29.12 29.62 28.39 29.43 568,350 +0.35(+1.20%)
Oct 11, 2022 28.36 29.60 28.02 29.08 706,117 +0.37(+1.29%)
Oct 10, 2022 29.20 29.55 28.34 28.71 607,937 -0.90(-3.04%)
Oct 07, 2022 30.40 30.69 29.45 29.61 860,375 -1.49(-4.79%)
Oct 06, 2022 31.24 32.03 30.92 31.10 943,919 -0.31(-0.99%)
Oct 05, 2022 30.59 31.51 30.26 31.41 681,672 -0.14(-0.44%)
Oct 04, 2022 30.11 31.59 29.97 31.55 740,120 +2.64(+9.13%)
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.