Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 37.42 40.90 37.09 40.88 30,691,960 +3.73(+10.04%)
Nov 29, 2022 38.48 39.96 36.73 37.15 29,057,686 -0.88(-2.31%)
Nov 28, 2022 38.80 40.15 37.54 38.03 42,566,764 +1.24(+3.37%)
Nov 25, 2022 36.73 37.01 36.04 36.79 9,402,863 +0.02(+0.05%)
Nov 23, 2022 35.37 37.04 35.15 36.77 15,970,726 +1.49(+4.22%)
Nov 22, 2022 35.12 35.38 34.38 35.28 12,653,337 +0.07(+0.20%)
Nov 21, 2022 35.77 36.09 34.66 35.21 15,514,581 -1.38(-3.77%)
Nov 18, 2022 38.29 38.37 36.08 36.59 14,746,275 -1.13(-3.00%)
Nov 17, 2022 37.48 38.27 36.84 37.72 16,904,864 -0.79(-2.05%)
Nov 16, 2022 39.07 39.78 37.86 38.51 17,325,476 -1.51(-3.77%)
Nov 15, 2022 40.41 41.73 39.96 40.02 26,559,212 +1.62(+4.22%)
Nov 14, 2022 39.05 39.31 37.92 38.40 17,920,298 -1.04(-2.64%)
Nov 11, 2022 36.61 40.92 36.13 39.44 39,173,380 +2.93(+8.03%)
Nov 10, 2022 33.90 36.60 33.45 36.51 32,411,080 +5.61(+18.16%)
Nov 09, 2022 32.03 32.39 30.44 30.90 17,628,342 -1.90(-5.79%)
Nov 08, 2022 32.57 33.25 31.66 32.80 18,550,656 +0.56(+1.74%)
Nov 07, 2022 32.61 32.93 31.46 32.24 16,107,834 +0.09(+0.28%)
Nov 04, 2022 34.73 35.00 31.33 32.15 30,310,912 -1.59(-4.71%)
Nov 03, 2022 32.92 35.16 32.83 33.74 23,387,476 +0.23(+0.69%)
Nov 02, 2022 34.93 33.51 33.51 34,889,352 -1.28(-3.68%)
Nov 01, 2022 35.38 36.40 34.72 34.79 32,510,500 +0.56(+1.64%)
Oct 31, 2022 34.07 36.16 33.90 34.23 46,005,532 +0.04(+0.12%)
Oct 28, 2022 33.84 34.78 32.58 34.19 39,269,568 +0.09(+0.26%)
Oct 27, 2022 31.03 34.60 30.90 34.10 85,846,752 +5.04(+17.34%)
Oct 26, 2022 29.20 30.87 28.55 29.06 29,423,400 -0.77(-2.58%)
Oct 25, 2022 29.16 30.16 29.15 29.83 19,578,036 +1.08(+3.76%)
Oct 24, 2022 29.32 29.39 27.83 28.75 24,459,062 -1.00(-3.36%)
Oct 21, 2022 29.03 29.75 28.04 29.75 32,835,898 +0.02(+0.07%)
Oct 20, 2022 28.50 30.82 28.38 29.73 37,533,448 +1.38(+4.87%)
Oct 19, 2022 28.45 28.63 27.84 28.35 22,666,842 -0.38(-1.32%)
Oct 18, 2022 29.25 29.72 28.33 28.73 22,714,472 +0.97(+3.49%)
Oct 17, 2022 27.45 28.00 27.07 27.76 22,364,220 +1.70(+6.52%)
Oct 14, 2022 26.99 27.39 25.98 26.06 30,476,596 -0.18(-0.69%)
Oct 13, 2022 24.11 26.56 23.63 26.24 34,633,304 +0.25(+0.96%)
Oct 12, 2022 25.66 26.45 25.25 25.99 20,764,072 +0.32(+1.25%)
Oct 11, 2022 26.40 26.58 24.95 25.67 32,077,008 -0.78(-2.95%)
Oct 10, 2022 27.28 27.28 26.01 26.45 21,508,612 -0.76(-2.79%)
Oct 07, 2022 29.08 29.19 27.01 27.21 29,793,434 -2.85(-9.48%)
Oct 06, 2022 30.55 31.08 29.78 30.06 36,009,276 -0.77(-2.50%)
Oct 05, 2022 30.42 31.25 30.12 30.83 24,058,540 -0.70(-2.22%)
Oct 04, 2022 29.08 31.84 29.00 31.53 42,999,512 +3.77(+13.58%)
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.