Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 30.28 30.62 29.38 30.59 7,431,504 +0.34(+1.11%)
Nov 29, 2022 30.22 30.40 29.41 30.25 7,505,656 +0.05(+0.15%)
Nov 28, 2022 31.90 32.10 30.14 30.21 5,693,704 -1.80(-5.62%)
Nov 25, 2022 31.37 32.05 31.37 32.00 1,939,465 +0.54(+1.72%)
Nov 23, 2022 31.31 31.52 31.04 31.46 3,583,729 +0.08(+0.27%)
Nov 22, 2022 30.35 31.42 30.03 31.38 5,967,287 +1.23(+4.08%)
Nov 21, 2022 30.35 30.70 29.89 30.15 5,032,357 -0.68(-2.21%)
Nov 18, 2022 31.28 31.53 30.52 30.83 4,984,909 +0.45(+1.47%)
Nov 17, 2022 29.57 30.43 29.33 30.38 4,376,708 +0.40(+1.34%)
Nov 16, 2022 30.41 30.53 29.67 29.98 5,224,820 -1.19(-3.83%)
Nov 15, 2022 31.72 32.53 30.73 31.17 5,837,060 +0.32(+1.03%)
Nov 14, 2022 30.79 31.61 30.66 30.86 8,181,007 -0.21(-0.69%)
Nov 11, 2022 28.20 31.20 28.16 31.07 10,798,847 +3.18(+11.39%)
Nov 10, 2022 26.24 27.90 26.20 27.89 5,962,911 +2.82(+11.26%)
Nov 09, 2022 26.30 26.41 25.01 25.07 5,627,486 -1.54(-5.78%)
Nov 08, 2022 26.46 26.86 26.15 26.61 4,651,697 +0.32(+1.20%)
Nov 07, 2022 26.66 26.79 25.89 26.29 6,100,371 -0.04(-0.14%)
Nov 04, 2022 25.98 26.81 25.78 26.33 6,390,123 +1.05(+4.17%)
Nov 03, 2022 25.42 25.49 24.66 25.28 6,208,421 -0.35(-1.38%)
Nov 02, 2022 26.63 25.63 25.63 5,359,631 -1.05(-3.95%)
Nov 01, 2022 26.76 27.06 26.11 26.68 5,543,688 +0.35(+1.35%)
Oct 31, 2022 26.12 26.78 25.62 26.33 29,599,858 -0.02(-0.07%)
Oct 28, 2022 25.26 26.43 25.09 26.35 9,627,144 +0.79(+3.10%)
Oct 27, 2022 25.82 26.69 25.28 25.55 12,794,586 -0.74(-2.80%)
Oct 26, 2022 26.46 27.28 26.10 26.29 12,241,212 -0.39(-1.47%)
Oct 25, 2022 26.00 26.99 26.00 26.68 6,992,112 +0.72(+2.76%)
Oct 24, 2022 25.77 26.30 25.43 25.97 7,144,197 +0.16(+0.61%)
Oct 21, 2022 25.68 26.00 25.19 25.81 8,230,348 +0.10(+0.40%)
Oct 20, 2022 26.59 27.17 25.60 25.70 7,186,049 -0.81(-3.06%)
Oct 19, 2022 27.16 27.43 26.28 26.51 4,721,693 -1.13(-4.08%)
Oct 18, 2022 28.16 28.61 27.46 27.64 5,791,399 +0.10(+0.37%)
Oct 17, 2022 27.50 27.99 27.32 27.54 7,528,121 +0.56(+2.07%)
Oct 14, 2022 27.65 28.21 26.96 26.98 5,738,721 -0.21(-0.75%)
Oct 13, 2022 26.33 27.55 26.02 27.19 7,322,294 +0.11(+0.41%)
Oct 12, 2022 26.99 27.54 26.81 27.07 11,596,937 +0.08(+0.31%)
Oct 11, 2022 26.48 27.45 26.40 26.99 6,727,277 +0.58(+2.19%)
Oct 10, 2022 27.03 27.23 26.07 26.41 6,350,464 -0.49(-1.84%)
Oct 07, 2022 27.84 27.89 26.66 26.91 5,501,597 -1.33(-4.72%)
Oct 06, 2022 29.43 29.88 28.23 28.24 4,992,802 -1.49(-5.02%)
Oct 05, 2022 29.12 29.87 28.96 29.73 8,990,208 +0.13(+0.44%)
Oct 04, 2022 29.88 30.17 29.20 29.60 7,308,134 +0.45(+1.53%)
Oct 03, 2022 28.25 29.42 27.75 29.15 6,372,411 +1.28(+4.58%)
Sep 30, 2022 27.98 28.71 27.33 27.88 9,068,439 -0.78(-2.73%)
Sep 29, 2022 29.77 29.92 28.53 28.66 9,442,037 -1.78(-5.85%)
Sep 28, 2022 32.80 32.89 30.41 30.44 11,015,880 -2.25(-6.87%)
Sep 27, 2022 32.90 33.15 32.22 32.68 3,696,800 +0.05(+0.14%)
Sep 26, 2022 33.52 34.02 32.59 32.64 4,842,598 -0.71(-2.12%)
Sep 23, 2022 33.44 33.90 32.85 33.35 3,735,919 -0.61(-1.78%)
Sep 22, 2022 34.43 34.55 33.91 33.95 4,960,736 -0.68(-1.96%)
Sep 21, 2022 35.97 36.34 34.62 34.63 4,285,353 -1.15(-3.20%)
Sep 20, 2022 37.19 37.20 35.48 35.78 5,653,205 -1.98(-5.23%)
Sep 19, 2022 36.76 37.80 36.52 37.75 3,926,683 +0.66(+1.78%)
Sep 16, 2022 37.14 37.60 36.76 37.09 8,339,826 -0.73(-1.92%)
Sep 15, 2022 38.22 39.16 37.62 37.82 3,182,580 -0.48(-1.24%)
Sep 14, 2022 38.82 38.97 38.04 38.30 3,349,855 -0.63(-1.63%)
Sep 13, 2022 39.80 40.34 38.84 38.93 3,548,705 -2.12(-5.18%)
Sep 12, 2022 40.92 41.77 40.92 41.05 3,092,281 +0.64(+1.59%)
Sep 09, 2022 39.90 40.78 39.80 40.41 2,872,509 +1.04(+2.65%)
Sep 08, 2022 38.45 39.39 38.01 39.37 2,324,636 +0.33(+0.85%)
Sep 07, 2022 37.08 39.14 37.00 39.04 3,649,931 +1.96(+5.29%)
Sep 06, 2022 37.67 37.96 36.90 37.07 3,136,120 -0.46(-1.23%)
Sep 02, 2022 38.55 38.71 37.32 37.53 2,153,539 -0.61(-1.59%)
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.