Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 31.73 32.18 31.16 32.13 24,598,578 +0.51(+1.62%)
Nov 29, 2022 31.34 31.66 30.97 31.62 13,646,440 +0.56(+1.80%)
Nov 28, 2022 31.27 31.39 30.93 31.06 17,271,456 -0.31(-1.00%)
Nov 25, 2022 31.63 31.68 31.34 31.37 5,958,678 -0.05(-0.16%)
Nov 23, 2022 31.28 31.54 31.17 31.42 9,867,200 +0.15(+0.47%)
Nov 22, 2022 30.88 31.55 30.86 31.28 16,031,633 +0.62(+2.01%)
Nov 21, 2022 30.13 30.71 29.81 30.66 20,319,400 +0.40(+1.33%)
Nov 18, 2022 30.50 30.61 29.90 30.26 15,667,705 -0.07(-0.23%)
Nov 17, 2022 30.23 30.33 29.85 30.33 12,477,188 -0.28(-0.93%)
Nov 16, 2022 30.61 30.80 30.41 30.61 10,222,627 -0.07(-0.22%)
Nov 15, 2022 31.50 31.86 30.27 30.68 17,192,588 -0.48(-1.54%)
Nov 14, 2022 31.03 31.76 30.90 31.16 12,557,871 -0.14(-0.44%)
Nov 11, 2022 31.13 31.41 30.72 31.30 14,993,429 +0.71(+2.31%)
Nov 10, 2022 29.88 30.67 29.63 30.59 18,702,036 +1.75(+6.08%)
Nov 09, 2022 29.13 29.31 28.77 28.84 10,764,075 -0.54(-1.83%)
Nov 08, 2022 29.37 29.51 28.86 29.38 14,858,964 +0.02(+0.07%)
Nov 07, 2022 29.21 29.41 29.07 29.36 10,131,314 +0.32(+1.11%)
Nov 04, 2022 28.62 29.17 28.62 29.03 14,153,347 +0.62(+2.17%)
Nov 03, 2022 27.68 28.64 27.56 28.41 19,781,244 +0.46(+1.65%)
Nov 02, 2022 28.49 29.14 27.94 27.95 15,604,661 -0.53(-1.86%)
Nov 01, 2022 28.74 28.85 28.32 28.48 17,130,904 +0.01(+0.03%)
Oct 31, 2022 28.68 28.77 28.38 28.47 15,859,150 -0.16(-0.55%)
Oct 28, 2022 28.44 28.77 28.28 28.63 14,474,902 +0.40(+1.42%)
Oct 27, 2022 28.35 28.75 28.18 28.23 14,391,023 +0.04(+0.14%)
Oct 26, 2022 28.49 28.78 28.09 28.19 21,517,634 +0.01(+0.03%)
Oct 25, 2022 27.66 28.25 27.60 28.18 20,067,798 +0.59(+2.13%)
Oct 24, 2022 27.19 27.96 27.18 27.59 21,506,044 +0.61(+2.25%)
Oct 21, 2022 27.18 27.91 26.42 26.98 29,979,824 +0.45(+1.70%)
Oct 20, 2022 26.77 27.28 26.25 26.53 21,347,232 -0.82(-3.01%)
Oct 19, 2022 27.45 27.67 27.14 27.36 15,764,678 -0.48(-1.73%)
Oct 18, 2022 28.10 28.35 27.55 27.84 16,746,642 +0.25(+0.92%)
Oct 17, 2022 27.30 27.69 27.27 27.58 18,126,076 +0.82(+3.08%)
Oct 14, 2022 27.29 27.34 26.64 26.76 15,801,370 -0.19(-0.69%)
Oct 13, 2022 25.63 27.20 25.28 26.95 18,968,756 +0.83(+3.19%)
Oct 12, 2022 26.03 26.63 25.97 26.11 14,046,534 +0.14(+0.53%)
Oct 11, 2022 25.95 26.28 25.81 25.98 18,442,910 -0.08(-0.30%)
Oct 10, 2022 26.39 26.69 26.03 26.05 16,393,918 -0.18(-0.67%)
Oct 07, 2022 26.54 26.69 26.09 26.23 14,786,241 -0.58(-2.16%)
Oct 06, 2022 27.23 27.32 26.78 26.81 15,478,722 -0.45(-1.65%)
Oct 05, 2022 27.21 27.49 26.87 27.26 16,358,827 -0.29(-1.07%)
Oct 04, 2022 27.22 27.63 27.22 27.55 15,851,384 +0.69(+2.55%)
Oct 03, 2022 26.48 27.07 26.37 26.87 16,365,309 +0.76(+2.93%)
Sep 30, 2022 26.61 26.71 26.07 26.10 24,636,144 -0.54(-2.02%)
Sep 29, 2022 26.81 26.85 26.24 26.64 15,745,016 -0.43(-1.59%)
Sep 28, 2022 26.37 27.21 26.31 27.07 18,683,682 +0.40(+1.51%)
Sep 27, 2022 26.90 27.18 26.36 26.67 18,862,164 -0.21(-0.77%)
Sep 26, 2022 27.00 27.23 26.68 26.88 17,605,188 -0.25(-0.90%)
Sep 23, 2022 27.96 28.01 26.93 27.12 24,437,430 -0.87(-3.12%)
Sep 22, 2022 28.40 28.46 27.93 27.99 17,509,122 -0.56(-1.96%)
Sep 21, 2022 29.11 29.39 28.55 28.55 13,047,869 -0.32(-1.12%)
Sep 20, 2022 28.88 29.06 28.48 28.88 18,004,340 -0.40(-1.37%)
Sep 19, 2022 28.73 29.31 28.67 29.28 19,781,624 +0.38(+1.32%)
Sep 16, 2022 28.81 29.20 28.32 28.89 49,493,236 -0.67(-2.25%)
Sep 15, 2022 30.67 30.83 29.43 29.56 35,481,200 -1.04(-3.39%)
Sep 14, 2022 30.55 30.70 29.81 30.60 23,513,644 -0.32(-1.05%)
Sep 13, 2022 31.64 31.69 30.80 30.92 14,447,428 -1.25(-3.90%)
Sep 12, 2022 32.09 32.26 31.82 32.18 14,156,596 +0.21(+0.64%)
Sep 09, 2022 31.70 32.09 31.64 31.97 14,126,417 +0.41(+1.30%)
Sep 08, 2022 31.10 31.58 30.99 31.56 15,689,973 +0.31(+1.00%)
Sep 07, 2022 30.85 31.46 30.76 31.25 11,688,635 +0.39(+1.27%)
Sep 06, 2022 30.61 31.13 30.53 30.85 16,481,615 +0.25(+0.80%)
Sep 02, 2022 31.31 31.32 30.43 30.61 11,159,302 -0.36(-1.17%)
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.