Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 36.01 36.11 35.42 35.90 13,259,542 +0.59(+1.67%)
Nov 29, 2022 35.20 35.73 35.17 35.31 8,203,251 +0.58(+1.67%)
Nov 28, 2022 34.63 35.10 34.43 34.73 7,479,928 -0.54(-1.53%)
Nov 25, 2022 35.20 35.50 35.12 35.27 3,506,763 +0.29(+0.83%)
Nov 23, 2022 34.88 35.05 34.69 34.98 9,561,328 +0.09(+0.26%)
Nov 22, 2022 34.37 34.95 34.20 34.89 15,270,728 +1.76(+5.31%)
Nov 21, 2022 33.09 33.18 32.30 33.13 10,600,350 -0.91(-2.67%)
Nov 18, 2022 33.76 34.13 33.43 34.04 6,718,737 -0.31(-0.90%)
Nov 17, 2022 33.92 34.35 33.71 34.35 9,613,983 +0.38(+1.12%)
Nov 16, 2022 34.36 34.45 33.87 33.97 8,778,618 +0.06(+0.18%)
Nov 15, 2022 34.00 34.19 33.78 33.91 10,268,743 +0.36(+1.07%)
Nov 14, 2022 33.58 33.94 33.53 33.55 6,712,867 -0.29(-0.86%)
Nov 11, 2022 33.91 34.03 33.62 33.84 10,413,427 +0.89(+2.70%)
Nov 10, 2022 33.24 33.26 32.65 32.95 10,853,910 +0.98(+3.07%)
Nov 09, 2022 32.57 32.74 31.92 31.97 11,498,802 -1.03(-3.12%)
Nov 08, 2022 33.14 33.27 32.74 33.00 9,091,423 -0.59(-1.75%)
Nov 07, 2022 33.64 33.79 33.46 33.58 9,187,432 +0.40(+1.21%)
Nov 04, 2022 33.17 33.36 32.86 33.18 11,208,951 +0.86(+2.66%)
Nov 03, 2022 31.84 32.46 31.77 32.32 8,422,272 +0.27(+0.85%)
Nov 02, 2022 32.53 32.01 32.05 11,381,766 -0.43(-1.33%)
Nov 01, 2022 32.81 32.86 32.36 32.48 11,404,883 -0.08(-0.24%)
Oct 31, 2022 31.96 32.65 31.92 32.56 10,601,443 +0.13(+0.39%)
Oct 28, 2022 32.34 32.45 31.96 32.43 11,544,117 -0.08(-0.24%)
Oct 27, 2022 32.71 32.93 32.43 32.51 13,048,284 +0.90(+2.85%)
Oct 26, 2022 31.27 31.78 31.23 31.61 10,982,712 +0.22(+0.72%)
Oct 25, 2022 31.33 31.48 31.18 31.38 8,047,453 +0.27(+0.88%)
Oct 24, 2022 30.92 31.47 30.82 31.11 11,769,463 +0.43(+1.40%)
Oct 21, 2022 30.11 30.73 30.03 30.68 11,539,306 +0.39(+1.29%)
Oct 20, 2022 30.46 30.75 30.15 30.29 8,446,649 +0.06(+0.19%)
Oct 19, 2022 29.81 30.31 29.76 30.23 9,963,284 +0.41(+1.38%)
Oct 18, 2022 30.05 30.13 29.33 29.82 11,414,730 +0.00(+0.00%)
Oct 17, 2022 29.87 30.25 29.82 29.82 8,670,704 +0.15(+0.49%)
Oct 14, 2022 30.44 30.48 29.64 29.67 10,777,825 -0.80(-2.63%)
Oct 13, 2022 29.37 30.63 29.37 30.47 12,499,831 +1.17(+4.01%)
Oct 12, 2022 29.11 29.43 28.90 29.30 9,389,683 +0.14(+0.47%)
Oct 11, 2022 29.39 29.77 29.09 29.16 9,011,514 -0.53(-1.78%)
Oct 10, 2022 30.17 30.34 29.67 29.69 9,088,013 -0.71(-2.35%)
Oct 07, 2022 30.58 30.84 30.23 30.41 11,285,903 -0.06(-0.19%)
Oct 06, 2022 29.76 30.53 29.74 30.46 16,829,478 -0.23(-0.76%)
Oct 05, 2022 30.31 30.81 30.09 30.70 12,773,717 +0.10(+0.32%)
Oct 04, 2022 29.84 30.64 29.78 30.60 11,599,362 +1.15(+3.92%)
Oct 03, 2022 29.18 29.57 29.10 29.45 10,021,576 +1.52(+5.43%)
Sep 30, 2022 27.92 28.44 27.83 27.93 7,984,425 -0.20(-0.70%)
Sep 29, 2022 27.74 28.18 27.41 28.13 11,132,629 +0.19(+0.67%)
Sep 28, 2022 27.03 28.02 26.93 27.94 12,518,139 +0.99(+3.67%)
Sep 27, 2022 27.23 27.44 26.80 26.95 14,215,124 +0.28(+1.06%)
Sep 26, 2022 27.22 27.57 26.61 26.67 17,905,656 -0.80(-2.92%)
Sep 23, 2022 28.43 28.48 27.34 27.47 18,131,808 -2.65(-8.80%)
Sep 22, 2022 30.57 30.73 30.12 30.12 9,004,881 +0.26(+0.88%)
Sep 21, 2022 30.59 30.68 29.86 29.86 8,052,026 -0.47(-1.55%)
Sep 20, 2022 30.49 30.51 30.17 30.33 7,397,031 +0.10(+0.32%)
Sep 19, 2022 29.69 30.26 29.63 30.23 5,134,396 -0.11(-0.35%)
Sep 16, 2022 30.59 30.63 30.03 30.34 8,119,702 -0.48(-1.56%)
Sep 15, 2022 30.77 30.98 30.66 30.82 9,853,166 -0.57(-1.81%)
Sep 14, 2022 31.29 31.67 31.14 31.38 7,859,144 +0.30(+0.98%)
Sep 13, 2022 31.04 31.46 30.93 31.08 10,369,588 -0.35(-1.12%)
Sep 12, 2022 31.43 31.72 31.28 31.43 7,893,423 +0.43(+1.39%)
Sep 09, 2022 30.77 31.04 30.65 31.00 8,851,619 +0.97(+3.22%)
Sep 08, 2022 29.78 30.13 29.69 30.03 9,935,743 +0.03(+0.10%)
Sep 07, 2022 29.83 30.03 29.54 30.00 11,098,432 -0.45(-1.48%)
Sep 06, 2022 30.84 30.91 30.35 30.45 9,736,420 +0.00(+0.00%)
Sep 02, 2022 30.94 31.03 30.34 30.45 12,308,338 +0.53(+1.77%)
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.