Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 35.03 36.03 34.86 36.01 5,202,086 +0.97(+2.76%)
Nov 29, 2022 34.97 35.19 34.78 35.05 2,665,350 -0.08(-0.22%)
Nov 28, 2022 35.16 35.41 35.10 35.12 2,131,845 -0.08(-0.22%)
Nov 25, 2022 35.08 35.24 35.07 35.20 1,153,151 +0.24(+0.68%)
Nov 23, 2022 34.77 35.00 34.60 34.96 2,236,276 +0.27(+0.79%)
Nov 22, 2022 34.71 34.98 34.61 34.69 2,778,016 +0.17(+0.49%)
Nov 21, 2022 34.35 34.59 34.02 34.52 3,573,716 +0.43(+1.25%)
Nov 18, 2022 34.16 34.29 33.53 34.09 5,480,771 +0.96(+2.89%)
Nov 17, 2022 33.11 33.80 32.86 33.13 4,183,227 -0.09(-0.29%)
Nov 16, 2022 32.74 33.32 32.73 33.23 4,407,954 +0.63(+1.92%)
Nov 15, 2022 32.38 32.64 32.11 32.60 3,569,707 +0.40(+1.24%)
Nov 14, 2022 32.87 33.15 32.19 32.20 5,170,383 -0.57(-1.74%)
Nov 11, 2022 33.29 33.35 31.49 32.77 4,781,164 -0.60(-1.79%)
Nov 10, 2022 34.14 34.21 32.52 33.37 4,252,606 -0.32(-0.96%)
Nov 09, 2022 33.82 34.31 33.65 33.69 2,981,004 -0.15(-0.45%)
Nov 08, 2022 34.23 34.30 33.69 33.84 3,511,341 -0.39(-1.14%)
Nov 07, 2022 34.13 34.35 33.85 34.23 3,353,795 +0.11(+0.33%)
Nov 04, 2022 34.00 34.35 33.77 34.12 5,505,803 +0.20(+0.59%)
Nov 03, 2022 33.81 34.23 33.68 33.92 3,217,702 -0.13(-0.39%)
Nov 02, 2022 34.12 34.05 4,065,780 -0.09(-0.28%)
Nov 01, 2022 34.36 34.55 34.13 34.15 3,428,223 -0.34(-0.98%)
Oct 31, 2022 34.43 34.62 34.23 34.48 4,215,971 +0.06(+0.16%)
Oct 28, 2022 33.82 34.60 33.69 34.43 3,697,210 +0.81(+2.40%)
Oct 27, 2022 33.26 33.93 33.18 33.62 4,345,456 +0.51(+1.53%)
Oct 26, 2022 33.09 33.37 32.67 33.11 3,767,934 +0.19(+0.57%)
Oct 25, 2022 32.83 33.09 32.57 32.92 3,337,068 +0.04(+0.11%)
Oct 24, 2022 32.93 33.07 32.63 32.89 3,316,737 +0.29(+0.89%)
Oct 21, 2022 32.30 32.69 32.15 32.60 2,464,935 +0.31(+0.96%)
Oct 20, 2022 32.77 32.87 32.19 32.29 3,593,742 -0.54(-1.63%)
Oct 19, 2022 32.84 33.00 32.45 32.82 2,701,035 +0.00(+0.00%)
Oct 18, 2022 32.51 32.83 32.37 32.82 3,075,572 +0.64(+1.99%)
Oct 17, 2022 32.44 32.58 31.91 32.18 3,321,414 -0.04(-0.12%)
Oct 14, 2022 32.44 32.60 32.15 32.22 3,263,543 -0.08(-0.26%)
Oct 13, 2022 31.31 32.49 31.16 32.30 4,313,348 +0.75(+2.38%)
Oct 12, 2022 31.99 32.03 31.53 31.55 4,663,099 -0.29(-0.91%)
Oct 11, 2022 31.54 31.95 31.43 31.84 4,278,646 +0.30(+0.95%)
Oct 10, 2022 30.90 31.76 30.90 31.54 4,632,731 +0.68(+2.19%)
Oct 07, 2022 30.59 30.91 30.41 30.87 5,857,037 +0.27(+0.89%)
Oct 06, 2022 31.79 32.60 30.35 30.59 6,864,040 -1.17(-3.67%)
Oct 05, 2022 31.72 31.93 31.05 31.76 4,890,810 -0.10(-0.32%)
Oct 04, 2022 31.27 31.92 31.14 31.86 4,652,357 +0.94(+3.04%)
Oct 03, 2022 30.89 31.07 30.47 30.92 6,218,377 +0.26(+0.86%)
Sep 30, 2022 31.47 31.55 30.64 30.66 4,855,649 -0.59(-1.89%)
Sep 29, 2022 31.48 31.58 31.13 31.25 4,170,983 -0.20(-0.63%)
Sep 28, 2022 31.36 31.61 30.93 31.45 4,404,405 +0.33(+1.06%)
Sep 27, 2022 32.07 32.27 31.11 31.12 3,682,371 -0.83(-2.59%)
Sep 26, 2022 32.19 32.55 31.93 31.95 4,183,289 -0.33(-1.02%)
Sep 23, 2022 32.43 32.69 31.87 32.28 2,913,242 -0.39(-1.18%)
Sep 22, 2022 32.30 32.86 32.24 32.66 2,976,125 +0.41(+1.28%)
Sep 21, 2022 32.23 32.82 32.11 32.25 3,994,071 +0.32(+1.00%)
Sep 20, 2022 32.00 32.13 31.69 31.93 2,616,192 -0.24(-0.76%)
Sep 19, 2022 31.74 32.20 31.71 32.17 2,449,713 +0.39(+1.21%)
Sep 16, 2022 31.56 31.90 31.47 31.79 5,319,671 +0.20(+0.62%)
Sep 15, 2022 31.39 31.72 31.01 31.59 2,734,897 +0.25(+0.81%)
Sep 14, 2022 31.60 31.64 31.17 31.34 4,591,168 -0.28(-0.89%)
Sep 13, 2022 32.23 32.49 31.56 31.62 3,372,803 -0.95(-2.91%)
Sep 12, 2022 32.38 32.81 32.28 32.57 3,011,766 +0.27(+0.84%)
Sep 09, 2022 32.37 32.57 32.00 32.30 2,210,977 +0.05(+0.15%)
Sep 08, 2022 32.33 32.38 31.82 32.25 3,570,483 -0.36(-1.09%)
Sep 07, 2022 31.83 32.65 31.76 32.60 2,594,369 +0.81(+2.54%)
Sep 06, 2022 32.15 32.29 31.74 31.80 2,647,375 -0.36(-1.11%)
Sep 02, 2022 32.40 32.73 32.03 32.15 2,880,292 -0.08(-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.