Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 37.55 37.64 36.78 36.88 14,161,092 -1.04(-2.74%)
Dec 06, 2022 34.74 39.74 34.24 37.92 30,757,342 +2.76(+7.85%)
Dec 05, 2022 35.04 35.48 35.03 35.16 5,318,263 -0.19(-0.54%)
Dec 02, 2022 34.93 35.47 34.91 35.35 4,894,072 +0.32(+0.91%)
Dec 01, 2022 34.80 35.23 34.76 35.03 3,862,858 +0.44(+1.27%)
Nov 30, 2022 34.39 34.59 33.89 34.59 4,089,336 +0.23(+0.67%)
Nov 29, 2022 34.31 34.62 34.19 34.36 4,067,391 +0.60(+1.78%)
Nov 28, 2022 33.77 34.05 33.70 33.76 7,149,311 -0.23(-0.68%)
Nov 25, 2022 33.80 34.05 33.77 33.99 1,645,002 +0.30(+0.89%)
Nov 23, 2022 33.67 33.87 33.45 33.69 3,453,781 -0.16(-0.47%)
Nov 22, 2022 33.62 33.86 33.57 33.85 3,355,270 +0.41(+1.23%)
Nov 21, 2022 33.56 33.58 33.17 33.44 4,000,059 +0.55(+1.67%)
Nov 18, 2022 32.75 33.03 32.70 32.89 4,007,570 +0.30(+0.92%)
Nov 17, 2022 32.24 32.63 32.15 32.59 3,529,014 -0.00(-0.01%)
Nov 16, 2022 32.84 32.93 32.45 32.59 5,360,023 +0.61(+1.92%)
Nov 15, 2022 32.33 32.39 31.76 31.98 5,540,994 -0.25(-0.77%)
Nov 14, 2022 32.17 32.62 32.12 32.23 7,784,268 +0.95(+3.04%)
Nov 11, 2022 31.50 31.59 30.92 31.28 13,212,864 -1.87(-5.65%)
Nov 10, 2022 32.94 33.18 32.61 33.15 4,726,409 +1.04(+3.24%)
Nov 09, 2022 31.93 32.34 31.89 32.11 6,049,584 +0.20(+0.62%)
Nov 08, 2022 31.80 32.18 31.69 31.91 6,501,353 +0.28(+0.88%)
Nov 07, 2022 31.66 31.89 31.36 31.63 8,105,372 -1.04(-3.18%)
Nov 04, 2022 32.93 32.94 32.38 32.67 5,438,356 +0.15(+0.46%)
Nov 03, 2022 32.36 32.66 32.21 32.52 5,532,658 -0.28(-0.85%)
Nov 02, 2022 33.77 32.77 32.80 7,074,124 -0.34(-1.02%)
Nov 01, 2022 33.41 33.54 33.01 33.14 8,005,080 +0.29(+0.87%)
Oct 31, 2022 32.82 33.15 32.73 32.85 8,879,520 -0.10(-0.30%)
Oct 28, 2022 32.69 33.12 32.59 32.95 7,676,321 +0.54(+1.68%)
Oct 27, 2022 32.34 32.49 32.22 32.40 6,078,635 +0.03(+0.09%)
Oct 26, 2022 32.11 32.57 32.10 32.38 6,601,880 +0.45(+1.40%)
Oct 25, 2022 31.63 32.00 31.62 31.93 3,611,461 +0.48(+1.51%)
Oct 24, 2022 31.34 31.70 31.28 31.45 6,160,889 -0.11(-0.35%)
Oct 21, 2022 30.89 31.72 30.80 31.56 7,249,885 +0.80(+2.61%)
Oct 20, 2022 30.88 31.08 30.63 30.76 4,476,837 -0.25(-0.80%)
Oct 19, 2022 31.25 31.32 30.80 31.01 6,466,540 +0.06(+0.19%)
Oct 18, 2022 30.98 31.05 30.76 30.95 4,133,822 -0.05(-0.16%)
Oct 17, 2022 31.07 31.28 30.91 31.00 5,110,086 +0.58(+1.92%)
Oct 14, 2022 30.53 30.74 30.31 30.41 5,607,570 +0.06(+0.20%)
Oct 13, 2022 29.69 30.56 29.47 30.35 6,259,797 +0.28(+0.92%)
Oct 12, 2022 30.14 30.34 30.03 30.08 6,117,329 -0.06(-0.20%)
Oct 11, 2022 30.15 30.77 30.04 30.14 5,999,294 +0.24(+0.80%)
Oct 10, 2022 29.81 30.00 29.73 29.90 4,598,767 +0.08(+0.27%)
Oct 07, 2022 29.90 30.13 29.75 29.82 5,540,570 +0.11(+0.37%)
Oct 06, 2022 29.74 29.90 29.55 29.71 6,355,204 -0.41(-1.35%)
Oct 05, 2022 29.92 30.30 29.88 30.12 5,860,177 -0.30(-0.98%)
Oct 04, 2022 30.43 30.72 30.28 30.41 7,965,841 +0.46(+1.52%)
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.