Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 34.01 34.10 33.46 33.91 14,039,748 +0.56(+1.67%)
Nov 29, 2022 33.24 33.74 33.22 33.35 8,685,939 +0.55(+1.67%)
Nov 28, 2022 32.71 33.15 32.52 32.80 7,920,055 -0.51(-1.53%)
Nov 25, 2022 33.24 33.53 33.17 33.31 3,713,104 +0.27(+0.83%)
Nov 23, 2022 32.94 33.10 32.76 33.04 10,123,927 +0.09(+0.26%)
Nov 22, 2022 32.46 33.01 32.30 32.95 16,169,274 +1.66(+5.31%)
Nov 21, 2022 31.25 31.34 30.50 31.29 11,224,086 -0.86(-2.67%)
Nov 18, 2022 31.88 32.23 31.57 32.15 7,114,074 -0.29(-0.90%)
Nov 17, 2022 32.03 32.44 31.84 32.44 10,179,680 +0.36(+1.12%)
Nov 16, 2022 32.45 32.54 31.99 32.08 9,295,161 +0.06(+0.18%)
Nov 15, 2022 32.11 32.29 31.90 32.03 10,872,967 +0.34(+1.07%)
Nov 14, 2022 31.71 32.05 31.67 31.69 7,107,859 -0.27(-0.86%)
Nov 11, 2022 32.03 32.14 31.75 31.96 11,026,164 +0.84(+2.70%)
Nov 10, 2022 31.39 31.41 30.84 31.12 11,492,566 +0.93(+3.07%)
Nov 09, 2022 30.76 30.92 30.14 30.19 12,175,405 -0.97(-3.12%)
Nov 08, 2022 31.30 31.42 30.92 31.16 9,626,373 -0.55(-1.75%)
Nov 07, 2022 31.77 31.91 31.60 31.72 9,728,032 +0.38(+1.21%)
Nov 04, 2022 31.33 31.51 31.03 31.34 11,868,499 +0.81(+2.66%)
Nov 03, 2022 30.07 30.66 30.00 30.53 8,917,848 +0.26(+0.85%)
Nov 02, 2022 30.72 30.23 30.27 12,051,483 -0.41(-1.33%)
Nov 01, 2022 30.99 31.03 30.56 30.67 12,075,960 -0.07(-0.24%)
Oct 31, 2022 30.18 30.84 30.15 30.75 11,225,244 +0.12(+0.39%)
Oct 28, 2022 30.54 30.65 30.19 30.63 12,223,386 -0.07(-0.24%)
Oct 27, 2022 30.90 31.10 30.63 30.70 13,816,060 +0.85(+2.85%)
Oct 26, 2022 29.53 30.02 29.49 29.85 11,628,948 +0.21(+0.72%)
Oct 25, 2022 29.59 29.73 29.45 29.64 8,520,975 +0.26(+0.88%)
Oct 24, 2022 29.21 29.72 29.10 29.38 12,461,992 +0.41(+1.40%)
Oct 21, 2022 28.44 29.03 28.36 28.97 12,218,293 +0.37(+1.29%)
Oct 20, 2022 28.77 29.04 28.48 28.60 8,943,660 +0.06(+0.19%)
Oct 19, 2022 28.15 28.62 28.11 28.55 10,549,535 +0.39(+1.38%)
Oct 18, 2022 28.38 28.46 27.70 28.16 12,086,386 +0.00(+0.00%)
Oct 17, 2022 28.21 28.57 28.16 28.16 9,180,898 +0.14(+0.49%)
Oct 14, 2022 28.75 28.79 27.99 28.02 11,412,005 -0.76(-2.63%)
Oct 13, 2022 27.74 28.93 27.74 28.78 13,235,336 +1.11(+4.01%)
Oct 12, 2022 27.50 27.79 27.29 27.67 9,942,183 +0.13(+0.47%)
Oct 11, 2022 27.75 28.12 27.48 27.54 9,541,762 -0.50(-1.78%)
Oct 10, 2022 28.49 28.65 28.02 28.04 9,622,762 -0.67(-2.35%)
Oct 07, 2022 28.88 29.13 28.55 28.72 11,949,979 -0.06(-0.19%)
Oct 06, 2022 28.11 28.84 28.09 28.77 17,819,744 -0.22(-0.76%)
Oct 05, 2022 28.62 29.10 28.42 28.99 13,525,337 +0.09(+0.32%)
Oct 04, 2022 28.18 28.94 28.12 28.90 12,281,882 +1.09(+3.92%)
Oct 03, 2022 27.56 27.93 27.49 27.81 10,611,258 +1.43(+5.43%)
Sep 30, 2022 26.37 26.86 26.29 26.38 8,454,238 -0.18(-0.70%)
Sep 29, 2022 26.20 26.62 25.89 26.56 11,787,686 +0.18(+0.67%)
Sep 28, 2022 25.53 26.46 25.44 26.39 13,254,721 +0.93(+3.67%)
Sep 27, 2022 25.71 25.92 25.31 25.45 15,051,558 +0.27(+1.06%)
Sep 26, 2022 25.70 26.04 25.14 25.19 18,959,246 -0.76(-2.92%)
Sep 23, 2022 26.85 26.90 25.82 25.94 19,198,704 -2.50(-8.80%)
Sep 22, 2022 28.87 29.02 28.45 28.45 9,534,739 +0.25(+0.88%)
Sep 21, 2022 28.89 28.97 28.20 28.20 8,525,817 -0.44(-1.55%)
Sep 20, 2022 28.80 28.82 28.50 28.64 7,832,281 +0.09(+0.32%)
Sep 19, 2022 28.04 28.58 27.99 28.55 5,436,510 -0.10(-0.35%)
Sep 16, 2022 28.89 28.93 28.37 28.65 8,597,475 -0.45(-1.56%)
Sep 15, 2022 29.06 29.26 28.96 29.10 10,432,938 -0.54(-1.81%)
Sep 14, 2022 29.55 29.91 29.41 29.64 8,321,585 +0.29(+0.98%)
Sep 13, 2022 29.32 29.71 29.21 29.35 10,979,747 -0.33(-1.12%)
Sep 12, 2022 29.69 29.96 29.54 29.69 8,357,881 +0.41(+1.39%)
Sep 09, 2022 29.06 29.32 28.95 29.28 9,372,459 +0.91(+3.22%)
Sep 08, 2022 28.12 28.45 28.04 28.36 10,520,373 +0.03(+0.10%)
Sep 07, 2022 28.17 28.36 27.90 28.34 11,751,476 -0.43(-1.48%)
Sep 06, 2022 29.12 29.20 28.67 28.76 10,309,323 +0.00(+0.00%)
Sep 02, 2022 29.22 29.30 28.66 28.76 13,032,575 +0.50(+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.