Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 33.13 33.23 32.60 33.03 14,410,288 +0.54(+1.67%)
Nov 29, 2022 32.39 32.88 32.37 32.49 8,915,180 +0.53(+1.67%)
Nov 28, 2022 31.86 32.30 31.68 31.96 8,129,083 -0.50(-1.53%)
Nov 25, 2022 32.39 32.67 32.32 32.45 3,811,101 +0.27(+0.83%)
Nov 23, 2022 32.09 32.25 31.92 32.19 10,391,120 +0.08(+0.26%)
Nov 22, 2022 31.63 32.16 31.47 32.10 16,596,017 +1.62(+5.31%)
Nov 21, 2022 30.45 30.53 29.72 30.48 11,520,315 -0.84(-2.67%)
Nov 18, 2022 31.06 31.40 30.76 31.32 7,301,831 -0.29(-0.90%)
Nov 17, 2022 31.21 31.61 31.02 31.61 10,448,345 +0.35(+1.12%)
Nov 16, 2022 31.62 31.70 31.17 31.26 9,540,481 +0.06(+0.18%)
Nov 15, 2022 31.28 31.46 31.08 31.20 11,159,929 +0.33(+1.07%)
Nov 14, 2022 30.90 31.23 30.85 30.87 7,295,451 -0.27(-0.86%)
Nov 11, 2022 31.20 31.31 30.93 31.14 11,317,169 +0.82(+2.70%)
Nov 10, 2022 30.59 30.60 30.04 30.32 11,795,880 +0.57(+1.92%)
Nov 09, 2022 30.31 30.46 29.70 29.75 12,357,448 -0.96(-3.12%)
Nov 08, 2022 30.84 30.96 30.46 30.71 9,770,196 -0.55(-1.75%)
Nov 07, 2022 31.31 31.44 31.13 31.25 9,873,374 +0.37(+1.21%)
Nov 04, 2022 30.87 31.04 30.58 30.88 12,045,821 +0.80(+2.66%)
Nov 03, 2022 29.63 30.20 29.56 30.08 9,051,086 +0.25(+0.85%)
Nov 02, 2022 30.27 29.79 29.82 12,231,539 -0.40(-1.33%)
Nov 01, 2022 30.53 30.58 30.11 30.22 12,256,382 -0.07(-0.24%)
Oct 31, 2022 29.74 30.38 29.70 30.30 11,392,956 +0.12(+0.39%)
Oct 28, 2022 30.10 30.20 29.74 30.18 12,406,011 -0.07(-0.24%)
Oct 27, 2022 30.44 30.64 30.18 30.25 14,022,480 +0.84(+2.85%)
Oct 26, 2022 29.09 29.58 29.06 29.41 11,802,691 +0.21(+0.72%)
Oct 25, 2022 29.16 29.29 29.01 29.20 8,648,283 +0.25(+0.88%)
Oct 24, 2022 28.78 29.28 28.68 28.95 12,648,182 +0.40(+1.40%)
Oct 21, 2022 28.02 28.60 27.94 28.55 12,400,841 +0.36(+1.29%)
Oct 20, 2022 28.35 28.62 28.06 28.18 9,077,283 +0.05(+0.19%)
Oct 19, 2022 27.74 28.20 27.70 28.13 10,707,151 +0.38(+1.38%)
Oct 18, 2022 27.97 28.04 27.30 27.75 12,266,964 +0.00(+0.00%)
Oct 17, 2022 27.79 28.15 27.75 27.75 9,318,066 +0.14(+0.49%)
Oct 14, 2022 28.33 28.37 27.58 27.61 11,582,507 -0.75(-2.63%)
Oct 13, 2022 27.33 28.50 27.33 28.36 13,433,080 +1.09(+4.01%)
Oct 12, 2022 27.09 27.38 26.89 27.26 10,090,725 +0.13(+0.47%)
Oct 11, 2022 27.35 27.71 27.07 27.14 9,684,321 -0.49(-1.78%)
Oct 10, 2022 28.07 28.23 27.61 27.63 9,766,532 -0.66(-2.35%)
Oct 07, 2022 28.46 28.70 28.13 28.29 12,128,518 -0.05(-0.19%)
Oct 06, 2022 27.69 28.41 27.67 28.35 18,085,982 -0.22(-0.76%)
Oct 05, 2022 28.20 28.67 28.00 28.57 13,727,414 +0.09(+0.32%)
Oct 04, 2022 27.76 28.51 27.71 28.47 12,465,381 +1.07(+3.92%)
Oct 03, 2022 27.16 27.52 27.08 27.40 10,769,796 +1.41(+5.43%)
Sep 30, 2022 25.98 26.46 25.90 25.99 8,580,549 -0.18(-0.70%)
Sep 29, 2022 25.82 26.23 25.51 26.17 11,963,801 +0.17(+0.67%)
Sep 28, 2022 25.15 26.07 25.06 26.00 13,452,754 +0.92(+3.67%)
Sep 27, 2022 25.33 25.53 24.94 25.08 15,276,438 +0.26(+1.06%)
Sep 26, 2022 25.33 25.65 24.77 24.82 19,242,508 -0.75(-2.92%)
Sep 23, 2022 26.45 26.50 25.44 25.56 19,485,544 -2.47(-8.80%)
Sep 22, 2022 28.45 28.59 28.03 28.03 9,677,193 +0.25(+0.88%)
Sep 21, 2022 28.47 28.55 27.78 27.78 8,653,198 -0.44(-1.55%)
Sep 20, 2022 28.37 28.39 28.08 28.22 7,949,300 +0.09(+0.32%)
Sep 19, 2022 27.63 28.16 27.57 28.13 5,517,735 -0.10(-0.35%)
Sep 16, 2022 28.47 28.50 27.95 28.23 8,725,926 -0.45(-1.56%)
Sep 15, 2022 28.63 28.83 28.53 28.68 10,588,812 -0.53(-1.81%)
Sep 14, 2022 29.11 29.47 28.98 29.20 8,445,915 +0.28(+0.98%)
Sep 13, 2022 28.88 29.28 28.78 28.92 11,143,790 -0.33(-1.12%)
Sep 12, 2022 29.25 29.52 29.10 29.25 8,482,753 +0.40(+1.39%)
Sep 09, 2022 28.63 28.88 28.52 28.85 9,512,489 +0.90(+3.23%)
Sep 08, 2022 27.71 28.03 27.63 27.95 10,677,554 +0.03(+0.10%)
Sep 07, 2022 27.76 27.95 27.49 27.92 11,927,050 -0.42(-1.48%)
Sep 06, 2022 28.69 28.77 28.24 28.34 10,463,350 +0.00(+0.00%)
Sep 02, 2022 28.79 28.87 28.23 28.34 13,227,289 +0.49(+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.