Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 32.00 32.73 31.57 32.66 8,151,217 +0.69(+2.15%)
Nov 29, 2022 31.78 32.07 31.46 31.97 3,338,738 +0.29(+0.91%)
Nov 28, 2022 32.33 32.34 31.47 31.68 5,690,353 -0.97(-2.96%)
Nov 25, 2022 32.54 32.89 32.53 32.65 1,478,885 +0.19(+0.59%)
Nov 23, 2022 32.53 32.75 32.07 32.46 3,822,565 -0.06(-0.18%)
Nov 22, 2022 32.36 32.77 32.34 32.52 3,553,489 +0.31(+0.95%)
Nov 21, 2022 32.29 32.39 32.03 32.21 3,171,972 -0.22(-0.68%)
Nov 18, 2022 32.25 32.55 32.20 32.43 3,464,344 +0.57(+1.80%)
Nov 17, 2022 31.25 31.87 31.24 31.86 2,991,043 +0.08(+0.24%)
Nov 16, 2022 32.46 32.46 31.49 31.78 4,611,047 -0.84(-2.56%)
Nov 15, 2022 32.73 33.04 32.01 32.61 4,889,446 +0.35(+1.09%)
Nov 14, 2022 32.58 33.03 32.22 32.26 5,114,911 -0.45(-1.36%)
Nov 11, 2022 32.43 33.10 32.27 32.71 3,985,491 +0.53(+1.65%)
Nov 10, 2022 32.18 32.23 31.48 32.18 5,697,586 +1.75(+5.74%)
Nov 09, 2022 31.12 31.24 30.35 30.43 4,602,247 -0.87(-2.79%)
Nov 08, 2022 31.66 31.83 30.93 31.30 4,814,323 -0.09(-0.30%)
Nov 07, 2022 31.48 31.53 30.99 31.40 3,430,026 +0.18(+0.58%)
Nov 04, 2022 30.91 31.33 30.73 31.22 3,936,691 +0.96(+3.17%)
Nov 03, 2022 29.69 30.52 29.49 30.26 3,736,410 +0.12(+0.41%)
Nov 02, 2022 30.81 31.26 30.13 30.14 4,076,451 -0.77(-2.49%)
Nov 01, 2022 30.91 31.01 30.35 30.91 4,227,323 +0.37(+1.21%)
Oct 31, 2022 30.62 30.67 30.31 30.54 4,343,229 -0.30(-0.98%)
Oct 28, 2022 30.62 30.96 30.50 30.84 3,705,777 +0.36(+1.18%)
Oct 27, 2022 30.98 31.26 30.35 30.48 5,107,658 -0.27(-0.86%)
Oct 26, 2022 29.83 30.95 29.74 30.74 7,751,479 +0.63(+2.08%)
Oct 25, 2022 28.31 30.17 28.12 30.12 16,481,785 -0.57(-1.86%)
Oct 24, 2022 30.57 30.80 30.17 30.69 8,187,963 +0.13(+0.43%)
Oct 21, 2022 29.40 30.66 29.25 30.55 15,230,815 +1.22(+4.17%)
Oct 20, 2022 29.91 30.46 29.14 29.33 5,724,597 -0.49(-1.66%)
Oct 19, 2022 29.47 29.98 29.45 29.82 3,916,778 -0.08(-0.25%)
Oct 18, 2022 30.37 30.47 29.54 29.90 5,667,208 +0.23(+0.77%)
Oct 17, 2022 29.28 29.91 29.25 29.67 6,099,289 +1.01(+3.51%)
Oct 14, 2022 29.42 29.59 28.51 28.67 4,885,051 -0.36(-1.24%)
Oct 13, 2022 27.82 29.29 27.68 29.03 6,188,547 +0.47(+1.66%)
Oct 12, 2022 28.41 28.82 28.26 28.55 3,797,639 +0.17(+0.60%)
Oct 11, 2022 28.32 28.83 28.03 28.38 4,067,315 -0.22(-0.76%)
Oct 10, 2022 29.10 29.20 28.50 28.60 3,622,170 -0.31(-1.08%)
Oct 07, 2022 29.42 29.50 28.67 28.91 4,405,886 -0.98(-3.27%)
Oct 06, 2022 29.74 29.99 29.59 29.89 4,961,043 +0.16(+0.54%)
Oct 05, 2022 29.52 29.89 29.25 29.73 4,180,646 -0.20(-0.67%)
Oct 04, 2022 29.03 29.98 28.91 29.93 7,089,891 +1.58(+5.56%)
Oct 03, 2022 27.89 28.48 27.65 28.35 4,374,268 +0.81(+2.93%)
Sep 30, 2022 28.00 28.40 27.51 27.55 4,575,027 -0.57(-2.03%)
Sep 29, 2022 28.05 28.27 27.74 28.11 4,815,661 -0.29(-1.04%)
Sep 28, 2022 28.07 28.48 27.88 28.41 6,406,615 +0.41(+1.46%)
Sep 27, 2022 28.61 28.77 27.69 28.00 4,957,641 -0.37(-1.30%)
Sep 26, 2022 28.52 28.98 28.35 28.37 3,777,444 -0.40(-1.39%)
Sep 23, 2022 28.87 29.05 28.37 28.77 4,048,626 -0.39(-1.33%)
Sep 22, 2022 29.47 29.69 29.05 29.16 4,465,810 -0.32(-1.09%)
Sep 21, 2022 30.23 30.43 29.48 29.48 4,043,416 -0.61(-2.02%)
Sep 20, 2022 30.45 30.47 29.95 30.09 3,616,755 -0.64(-2.07%)
Sep 19, 2022 30.14 30.76 30.09 30.73 3,982,018 +0.29(+0.97%)
Sep 16, 2022 30.60 30.68 30.23 30.43 10,042,511 -0.52(-1.69%)
Sep 15, 2022 31.12 31.38 30.72 30.95 6,000,840 -0.29(-0.94%)
Sep 14, 2022 31.19 31.35 30.78 31.25 5,598,004 +0.00(+0.00%)
Sep 13, 2022 31.79 31.91 31.11 31.25 4,837,084 -1.33(-4.08%)
Sep 12, 2022 32.22 32.60 32.14 32.58 6,279,459 +0.65(+2.02%)
Sep 09, 2022 31.80 32.04 31.46 31.93 4,912,325 +0.50(+1.60%)
Sep 08, 2022 31.10 31.68 30.61 31.43 9,746,707 +0.11(+0.36%)
Sep 07, 2022 31.28 31.78 31.16 31.31 7,297,562 +0.19(+0.61%)
Sep 06, 2022 31.57 31.62 31.03 31.12 4,046,002 -0.34(-1.09%)
Sep 02, 2022 32.57 32.75 31.24 31.47 7,089,138 -0.68(-2.13%)
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.