Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 32.73 32.92 32.25 32.92 4,297,368 +0.22(+0.67%)
Nov 29, 2022 32.65 32.94 32.53 32.70 4,274,306 +0.57(+1.78%)
Nov 28, 2022 32.14 32.40 32.07 32.13 7,513,009 -0.22(-0.68%)
Nov 25, 2022 32.16 32.40 32.14 32.34 1,728,686 +0.29(+0.89%)
Nov 23, 2022 32.04 32.23 31.83 32.06 3,629,481 -0.15(-0.47%)
Nov 22, 2022 31.99 32.22 31.94 32.21 3,525,958 +0.39(+1.23%)
Nov 21, 2022 31.94 31.95 31.56 31.82 4,203,549 +0.52(+1.67%)
Nov 18, 2022 31.16 31.43 31.11 31.30 4,211,442 +0.29(+0.92%)
Nov 17, 2022 30.68 31.05 30.59 31.01 3,708,541 +0.01(+0.05%)
Nov 16, 2022 31.23 31.32 30.86 31.00 5,635,751 +0.58(+1.92%)
Nov 15, 2022 30.74 30.81 30.20 30.41 5,826,031 -0.24(-0.77%)
Nov 14, 2022 30.59 31.02 30.55 30.65 8,184,703 +0.90(+3.04%)
Nov 11, 2022 29.96 30.05 29.41 29.75 13,892,554 -1.78(-5.65%)
Nov 10, 2022 31.33 31.55 31.02 31.53 4,969,542 +0.99(+3.24%)
Nov 09, 2022 30.37 30.75 30.33 30.54 6,360,784 +0.19(+0.62%)
Nov 08, 2022 30.24 30.61 30.14 30.35 6,835,793 +0.26(+0.88%)
Nov 07, 2022 30.11 30.33 29.83 30.08 8,522,326 -0.99(-3.18%)
Nov 04, 2022 31.32 31.33 30.80 31.07 5,718,113 +0.14(+0.46%)
Nov 03, 2022 30.77 31.06 30.63 30.93 5,817,266 -0.26(-0.85%)
Nov 02, 2022 32.12 31.16 31.20 7,438,028 -0.32(-1.02%)
Nov 01, 2022 31.78 31.90 31.40 31.52 8,416,874 +0.27(+0.87%)
Oct 31, 2022 31.21 31.53 31.13 31.24 9,336,297 -0.09(-0.30%)
Oct 28, 2022 31.09 31.50 31.00 31.34 8,071,203 +0.52(+1.68%)
Oct 27, 2022 30.75 30.90 30.65 30.82 6,391,329 +0.03(+0.09%)
Oct 26, 2022 30.54 30.98 30.53 30.79 6,941,491 +0.42(+1.40%)
Oct 25, 2022 30.08 30.43 30.08 30.37 3,797,240 +0.45(+1.51%)
Oct 24, 2022 29.80 30.15 29.75 29.92 6,477,815 -0.10(-0.35%)
Oct 21, 2022 29.38 30.16 29.29 30.02 7,622,830 +0.76(+2.61%)
Oct 20, 2022 29.37 29.56 29.13 29.26 4,707,132 -0.24(-0.80%)
Oct 19, 2022 29.72 29.78 29.29 29.49 6,799,188 +0.06(+0.19%)
Oct 18, 2022 29.46 29.53 29.26 29.43 4,346,473 -0.05(-0.16%)
Oct 17, 2022 29.55 29.75 29.40 29.48 5,372,956 +0.56(+1.92%)
Oct 14, 2022 29.04 29.23 28.82 28.93 5,896,032 +0.06(+0.20%)
Oct 13, 2022 28.24 29.07 28.03 28.87 6,581,811 +0.26(+0.92%)
Oct 12, 2022 28.66 28.86 28.56 28.61 6,432,013 -0.06(-0.20%)
Oct 11, 2022 28.67 29.27 28.57 28.66 6,307,907 +0.23(+0.79%)
Oct 10, 2022 28.35 28.53 28.27 28.44 4,835,334 +0.08(+0.27%)
Oct 07, 2022 28.44 28.65 28.30 28.36 5,825,585 +0.10(+0.37%)
Oct 06, 2022 28.29 28.44 28.11 28.26 6,682,125 -0.39(-1.35%)
Oct 05, 2022 28.46 28.81 28.42 28.64 6,161,633 -0.28(-0.98%)
Oct 04, 2022 28.94 29.21 28.79 28.93 8,375,616 +0.43(+1.52%)
Oct 03, 2022 28.16 28.64 28.03 28.49 6,518,218 +0.77(+2.79%)
Sep 30, 2022 27.75 27.97 27.67 27.72 7,062,670 +0.07(+0.24%)
Sep 29, 2022 27.71 27.86 27.38 27.65 8,193,386 -0.09(-0.34%)
Sep 28, 2022 27.30 27.88 27.10 27.75 9,415,270 +0.75(+2.79%)
Sep 27, 2022 27.50 27.67 26.94 27.00 7,072,819 -0.15(-0.56%)
Sep 26, 2022 27.37 27.57 26.81 27.15 13,086,424 -0.51(-1.84%)
Sep 23, 2022 27.74 27.91 27.40 27.65 9,636,094 -0.61(-2.17%)
Sep 22, 2022 27.84 28.41 27.82 28.27 8,009,069 +0.23(+0.81%)
Sep 21, 2022 28.58 28.60 28.00 28.04 6,674,018 -0.68(-2.36%)
Sep 20, 2022 28.78 28.84 28.50 28.72 5,641,559 -0.27(-0.94%)
Sep 19, 2022 28.88 29.06 28.76 28.99 6,192,078 -0.05(-0.16%)
Sep 16, 2022 28.97 29.17 28.72 29.04 10,262,099 -0.18(-0.61%)
Sep 15, 2022 29.29 29.57 29.15 29.22 8,164,200 -0.17(-0.58%)
Sep 14, 2022 29.61 29.74 29.25 29.39 5,640,497 -0.41(-1.36%)
Sep 13, 2022 30.14 30.24 29.77 29.79 5,547,185 -0.77(-2.53%)
Sep 12, 2022 30.47 30.98 30.44 30.57 8,278,286 +0.53(+1.76%)
Sep 09, 2022 30.09 30.11 29.89 30.04 3,777,575 +0.36(+1.21%)
Sep 08, 2022 29.11 29.71 29.04 29.68 7,028,637 +0.02(+0.06%)
Sep 07, 2022 29.40 29.75 29.35 29.66 5,118,932 +0.02(+0.06%)
Sep 06, 2022 29.81 29.92 29.55 29.64 5,960,176 -0.36(-1.19%)
Sep 02, 2022 29.76 30.11 29.64 30.00 8,656,330 +0.15(+0.51%)
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.