Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 37.52 37.73 36.97 37.67 2,399,036 +0.11(+0.30%)
Nov 29, 2022 36.72 37.67 36.31 37.56 2,327,587 +0.97(+2.66%)
Nov 28, 2022 36.49 36.99 35.79 36.59 2,866,208 -0.26(-0.69%)
Nov 25, 2022 35.63 36.84 35.63 36.84 1,818,691 +1.32(+3.70%)
Nov 23, 2022 34.07 35.56 34.07 35.53 2,667,120 +1.35(+3.96%)
Nov 22, 2022 35.43 35.58 33.53 34.17 3,588,267 -0.98(-2.80%)
Nov 21, 2022 33.63 35.27 32.86 35.16 5,737,448 +1.19(+3.51%)
Nov 18, 2022 36.21 36.85 32.95 33.96 16,343,075 +2.73(+8.73%)
Nov 17, 2022 29.37 31.42 29.34 31.24 5,547,667 +1.49(+5.00%)
Nov 16, 2022 30.96 31.04 29.07 29.75 3,166,624 -2.25(-7.04%)
Nov 15, 2022 31.63 32.57 31.44 32.00 4,890,960 +1.23(+4.00%)
Nov 14, 2022 30.78 31.81 30.64 30.77 3,204,030 -0.74(-2.34%)
Nov 11, 2022 30.76 32.01 30.62 31.51 2,517,587 +0.92(+3.00%)
Nov 10, 2022 29.53 30.65 29.46 30.59 2,404,924 +2.27(+8.02%)
Nov 09, 2022 28.88 29.07 28.20 28.32 2,054,962 -0.93(-3.17%)
Nov 08, 2022 29.98 29.98 28.75 29.25 1,702,816 -0.36(-1.21%)
Nov 07, 2022 30.10 30.14 28.71 29.61 2,245,692 -0.46(-1.54%)
Nov 04, 2022 30.19 30.49 29.35 30.07 2,268,087 +0.44(+1.50%)
Nov 03, 2022 29.86 30.40 29.18 29.63 1,993,414 -0.17(-0.57%)
Nov 02, 2022 30.33 29.79 29.80 1,977,983 -0.68(-2.24%)
Nov 01, 2022 30.63 30.75 29.68 30.48 2,090,107 +0.47(+1.58%)
Oct 31, 2022 29.68 30.11 29.18 30.01 2,628,225 +0.27(+0.92%)
Oct 28, 2022 29.28 29.74 28.42 29.73 2,516,092 +0.36(+1.22%)
Oct 27, 2022 29.36 29.79 28.77 29.37 2,891,842 +0.21(+0.71%)
Oct 26, 2022 30.89 31.33 29.15 29.16 3,307,286 -1.62(-5.26%)
Oct 25, 2022 29.39 30.82 29.16 30.78 2,807,872 +1.62(+5.55%)
Oct 24, 2022 29.89 29.90 28.90 29.16 1,994,037 -0.90(-2.99%)
Oct 21, 2022 29.83 30.35 29.54 30.06 1,724,427 +0.24(+0.79%)
Oct 20, 2022 30.44 31.09 29.73 29.83 2,542,459 -0.45(-1.50%)
Oct 19, 2022 30.22 30.61 29.73 30.28 2,569,358 -0.12(-0.40%)
Oct 18, 2022 30.68 30.77 29.83 30.40 3,066,806 +0.32(+1.07%)
Oct 17, 2022 30.74 30.76 30.06 30.08 2,524,951 +0.06(+0.19%)
Oct 14, 2022 30.76 31.11 29.95 30.03 2,089,239 -0.40(-1.31%)
Oct 13, 2022 29.67 30.68 29.06 30.42 2,226,672 +0.36(+1.20%)
Oct 12, 2022 30.41 30.55 29.90 30.06 2,142,521 -0.25(-0.83%)
Oct 11, 2022 30.11 30.89 29.67 30.32 2,321,922 +0.21(+0.68%)
Oct 10, 2022 29.95 30.20 29.24 30.11 2,678,843 +0.60(+2.03%)
Oct 07, 2022 29.50 29.94 29.25 29.51 1,921,507 -0.30(-1.00%)
Oct 06, 2022 30.13 30.60 29.80 29.81 2,097,411 -0.41(-1.36%)
Oct 05, 2022 29.58 30.40 28.66 30.22 2,563,220 +0.06(+0.19%)
Oct 04, 2022 30.63 30.95 29.39 30.17 2,807,960 +0.40(+1.35%)
Oct 03, 2022 29.19 29.94 28.69 29.76 2,797,341 +0.66(+2.28%)
Sep 30, 2022 28.96 30.19 28.30 29.10 5,208,040 -1.47(-4.80%)
Sep 29, 2022 32.00 32.02 30.24 30.57 2,561,313 -2.08(-6.36%)
Sep 28, 2022 31.81 32.91 31.81 32.64 2,573,973 +0.90(+2.83%)
Sep 27, 2022 32.29 32.42 31.40 31.75 1,946,706 +0.02(+0.06%)
Sep 26, 2022 32.12 32.72 31.72 31.73 2,591,527 -0.84(-2.58%)
Sep 23, 2022 33.06 33.42 31.88 32.57 2,655,967 -1.07(-3.20%)
Sep 22, 2022 35.09 35.17 33.64 33.64 2,366,190 -1.49(-4.23%)
Sep 21, 2022 35.69 36.16 35.08 35.13 2,302,545 -0.15(-0.42%)
Sep 20, 2022 36.41 36.63 34.90 35.28 2,696,629 -1.55(-4.21%)
Sep 19, 2022 36.29 36.94 36.07 36.83 2,662,875 +0.24(+0.66%)
Sep 16, 2022 35.86 37.18 35.76 36.59 4,780,892 +0.10(+0.28%)
Sep 15, 2022 35.12 36.52 35.06 36.49 4,040,891 +1.38(+3.94%)
Sep 14, 2022 35.43 35.65 34.64 35.10 1,581,426 -0.02(-0.05%)
Sep 13, 2022 35.80 36.03 34.88 35.12 1,941,871 -1.84(-4.98%)
Sep 12, 2022 35.99 37.03 35.98 36.96 2,281,561 +1.08(+3.02%)
Sep 09, 2022 34.72 35.88 34.72 35.88 1,957,482 +1.20(+3.45%)
Sep 08, 2022 33.82 34.72 33.41 34.68 2,215,677 +0.44(+1.28%)
Sep 07, 2022 33.38 34.28 33.34 34.24 1,703,130 +0.78(+2.32%)
Sep 06, 2022 33.41 33.78 32.79 33.47 2,387,318 +0.06(+0.17%)
Sep 02, 2022 34.59 34.98 33.20 33.41 2,073,336 -0.84(-2.46%)
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.