Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 31.91 32.27 30.96 32.24 7,051,479 +0.35(+1.11%)
Nov 29, 2022 31.85 32.04 31.00 31.88 7,121,839 +0.05(+0.15%)
Nov 28, 2022 33.62 33.83 31.76 31.83 5,402,545 -1.90(-5.62%)
Nov 25, 2022 33.06 33.78 33.06 33.73 1,840,287 +0.57(+1.72%)
Nov 23, 2022 32.99 33.21 32.71 33.16 3,400,467 +0.09(+0.27%)
Nov 22, 2022 31.98 33.11 31.65 33.07 5,662,138 +1.30(+4.08%)
Nov 21, 2022 31.99 32.36 31.50 31.77 4,775,017 -0.72(-2.21%)
Nov 18, 2022 32.96 33.23 32.17 32.49 4,729,995 +0.47(+1.47%)
Nov 17, 2022 31.17 32.07 30.91 32.02 4,152,896 +0.42(+1.34%)
Nov 16, 2022 32.05 32.18 31.27 31.60 4,957,638 -1.26(-3.83%)
Nov 15, 2022 33.42 34.28 32.38 32.85 5,538,569 +0.33(+1.03%)
Nov 14, 2022 32.45 33.32 32.31 32.52 7,762,654 -0.23(-0.69%)
Nov 11, 2022 29.72 32.88 29.67 32.75 10,246,626 +3.35(+11.39%)
Nov 10, 2022 27.65 29.41 27.61 29.40 5,657,986 +2.98(+11.26%)
Nov 09, 2022 27.72 27.83 26.36 26.42 5,339,713 -1.62(-5.78%)
Nov 08, 2022 27.89 28.30 27.56 28.04 4,413,823 +0.33(+1.21%)
Nov 07, 2022 28.10 28.23 27.28 27.71 5,788,416 -0.04(-0.14%)
Nov 04, 2022 27.38 28.26 27.17 27.75 6,063,351 +1.11(+4.17%)
Nov 03, 2022 26.78 26.86 25.99 26.64 5,890,941 -0.37(-1.38%)
Nov 02, 2022 28.06 27.01 27.01 5,085,555 -1.11(-3.95%)
Nov 01, 2022 28.20 28.52 27.52 28.12 5,260,200 +0.37(+1.34%)
Oct 31, 2022 27.53 28.22 27.00 27.75 28,086,208 -0.02(-0.07%)
Oct 28, 2022 26.62 27.85 26.44 27.77 9,134,840 +0.83(+3.10%)
Oct 27, 2022 27.21 28.13 26.65 26.93 12,140,309 -0.78(-2.80%)
Oct 26, 2022 27.89 28.75 27.51 27.71 11,615,232 -0.41(-1.47%)
Oct 25, 2022 27.40 28.44 27.40 28.12 6,634,556 +0.76(+2.76%)
Oct 24, 2022 27.16 27.72 26.80 27.36 6,778,864 +0.17(+0.61%)
Oct 21, 2022 27.06 27.40 26.55 27.20 7,809,472 +0.11(+0.40%)
Oct 20, 2022 28.02 28.63 26.98 27.09 6,818,576 -0.85(-3.06%)
Oct 19, 2022 28.62 28.91 27.70 27.94 4,480,239 -1.19(-4.08%)
Oct 18, 2022 29.68 30.15 28.94 29.13 5,495,244 +0.11(+0.37%)
Oct 17, 2022 28.99 29.50 28.79 29.02 7,143,155 +0.59(+2.07%)
Oct 14, 2022 29.14 29.73 28.42 28.43 5,445,260 -0.22(-0.75%)
Oct 13, 2022 27.75 29.03 27.42 28.65 6,947,854 +0.12(+0.41%)
Oct 12, 2022 28.44 29.03 28.26 28.53 11,003,904 +0.09(+0.31%)
Oct 11, 2022 27.90 28.93 27.83 28.44 6,383,263 +0.61(+2.19%)
Oct 10, 2022 28.48 28.70 27.47 27.84 6,025,720 -0.52(-1.84%)
Oct 07, 2022 29.34 29.39 28.10 28.36 5,220,261 -1.40(-4.72%)
Oct 06, 2022 31.02 31.49 29.75 29.76 4,737,485 -1.57(-5.02%)
Oct 05, 2022 30.68 31.48 30.52 31.33 8,530,476 +0.14(+0.44%)
Oct 04, 2022 31.49 31.79 30.77 31.20 6,934,418 +0.47(+1.53%)
Oct 03, 2022 29.77 31.01 29.24 30.72 6,046,545 +1.35(+4.58%)
Sep 30, 2022 29.49 30.26 28.80 29.38 8,604,706 -0.83(-2.73%)
Sep 29, 2022 31.37 31.53 30.07 30.20 8,959,199 -1.88(-5.85%)
Sep 28, 2022 34.56 34.66 32.05 32.08 10,452,560 -2.37(-6.87%)
Sep 27, 2022 34.67 34.94 33.95 34.45 3,507,757 +0.05(+0.14%)
Sep 26, 2022 35.33 35.85 34.35 34.40 4,594,962 -0.75(-2.12%)
Sep 23, 2022 35.24 35.72 34.62 35.14 3,544,875 -0.64(-1.78%)
Sep 22, 2022 36.28 36.41 35.74 35.78 4,707,059 -0.72(-1.96%)
Sep 21, 2022 37.90 38.30 36.49 36.50 4,066,212 -1.21(-3.20%)
Sep 20, 2022 39.19 39.20 37.39 37.71 5,364,117 -2.08(-5.23%)
Sep 19, 2022 38.74 39.83 38.48 39.79 3,725,884 +0.70(+1.78%)
Sep 16, 2022 39.14 39.62 38.74 39.09 7,913,352 -0.77(-1.92%)
Sep 15, 2022 40.28 41.27 39.65 39.86 3,019,832 -0.50(-1.24%)
Sep 14, 2022 40.91 41.07 40.09 40.36 3,178,553 -0.67(-1.63%)
Sep 13, 2022 41.94 42.51 40.93 41.03 3,367,234 -2.24(-5.18%)
Sep 12, 2022 43.13 44.02 43.13 43.27 2,934,151 +0.68(+1.59%)
Sep 09, 2022 42.05 42.98 41.94 42.59 2,725,618 +1.10(+2.65%)
Sep 08, 2022 40.52 41.51 40.06 41.49 2,205,762 +0.35(+0.85%)
Sep 07, 2022 39.08 41.25 38.99 41.14 3,463,285 +2.07(+5.29%)
Sep 06, 2022 39.70 40.00 38.89 39.07 2,975,748 -0.49(-1.23%)
Sep 02, 2022 40.62 40.80 39.33 39.56 2,043,413 -0.64(-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.