Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 35.94 36.22 35.52 36.21 2,606,486 +0.80(+2.25%)
Nov 29, 2022 35.28 35.54 35.27 35.41 2,248,975 -0.05(-0.15%)
Nov 28, 2022 35.36 35.72 35.36 35.47 1,894,519 -0.16(-0.44%)
Nov 25, 2022 35.51 35.77 35.51 35.63 1,086,621 +0.04(+0.12%)
Nov 23, 2022 35.38 35.63 35.34 35.58 2,929,696 +0.50(+1.43%)
Nov 22, 2022 34.92 35.08 34.85 35.08 4,215,969 +0.26(+0.76%)
Nov 21, 2022 34.84 34.92 34.65 34.82 2,926,549 +0.11(+0.33%)
Nov 18, 2022 34.56 34.78 34.48 34.70 2,461,563 +0.23(+0.66%)
Nov 17, 2022 33.92 34.51 33.90 34.48 2,567,603 +0.35(+1.03%)
Nov 16, 2022 33.96 34.27 33.84 34.12 2,929,575 +0.34(+1.01%)
Nov 15, 2022 34.19 34.19 33.48 33.78 2,706,597 +0.17(+0.50%)
Nov 14, 2022 33.86 34.07 33.58 33.62 3,256,925 +0.11(+0.31%)
Nov 11, 2022 33.10 33.54 32.78 33.51 5,470,281 -0.45(-1.32%)
Nov 10, 2022 34.13 34.27 33.61 33.96 3,948,846 +0.17(+0.49%)
Nov 09, 2022 33.99 34.24 33.79 33.79 2,495,107 -0.41(-1.21%)
Nov 08, 2022 33.84 34.25 33.80 34.20 2,266,795 +0.19(+0.57%)
Nov 07, 2022 33.88 34.16 33.80 34.01 2,089,080 +0.29(+0.86%)
Nov 04, 2022 33.32 33.86 33.30 33.72 3,253,141 +0.72(+2.18%)
Nov 03, 2022 32.59 33.08 32.55 33.00 2,919,608 +0.11(+0.32%)
Nov 02, 2022 33.34 32.90 5,887,804 -1.93(-5.54%)
Nov 01, 2022 35.06 35.11 34.72 34.83 1,746,572 +0.06(+0.18%)
Oct 31, 2022 34.48 34.83 34.46 34.77 3,373,098 -0.17(-0.48%)
Oct 28, 2022 34.55 34.97 34.42 34.93 3,136,756 +0.39(+1.12%)
Oct 27, 2022 34.55 34.88 34.49 34.55 2,218,645 -0.18(-0.53%)
Oct 26, 2022 34.35 34.89 34.31 34.73 3,097,701 +0.66(+1.93%)
Oct 25, 2022 33.92 34.15 33.78 34.07 3,776,793 +0.53(+1.57%)
Oct 24, 2022 33.31 33.61 33.20 33.55 2,592,681 +0.64(+1.95%)
Oct 21, 2022 32.19 32.93 32.05 32.91 2,216,047 +0.37(+1.13%)
Oct 20, 2022 32.81 32.94 32.48 32.54 2,097,330 -0.10(-0.30%)
Oct 19, 2022 32.66 32.79 32.45 32.63 2,246,445 -0.03(-0.08%)
Oct 18, 2022 32.56 32.77 32.44 32.66 3,140,843 +0.01(+0.03%)
Oct 17, 2022 32.86 33.05 32.64 32.65 2,841,348 +0.51(+1.58%)
Oct 14, 2022 32.59 32.74 32.11 32.14 2,926,782 -0.63(-1.93%)
Oct 13, 2022 31.94 32.83 31.83 32.77 3,221,792 +0.61(+1.91%)
Oct 12, 2022 31.89 32.41 31.76 32.16 2,996,147 +0.39(+1.24%)
Oct 11, 2022 31.98 32.30 31.74 31.76 3,137,995 -0.48(-1.50%)
Oct 10, 2022 32.11 32.34 32.04 32.25 2,957,838 -0.05(-0.16%)
Oct 07, 2022 32.30 32.46 32.08 32.30 2,647,997 +0.23(+0.71%)
Oct 06, 2022 32.19 32.20 31.84 32.07 2,322,236 -0.43(-1.32%)
Oct 05, 2022 32.33 32.69 32.23 32.50 2,547,869 -0.25(-0.75%)
Oct 04, 2022 32.43 32.76 32.38 32.75 3,014,366 +0.64(+2.00%)
Oct 03, 2022 32.00 32.22 31.82 32.11 3,701,661 +0.96(+3.07%)
Sep 30, 2022 31.63 31.72 31.13 31.15 3,477,963 -0.42(-1.33%)
Sep 29, 2022 31.65 31.69 31.12 31.57 4,562,341 -0.05(-0.15%)
Sep 28, 2022 31.17 31.76 30.96 31.62 5,927,475 +0.51(+1.64%)
Sep 27, 2022 31.76 31.88 31.02 31.11 4,793,296 -0.16(-0.52%)
Sep 26, 2022 31.47 31.84 31.15 31.27 6,916,260 -0.45(-1.41%)
Sep 23, 2022 32.77 32.77 31.50 31.72 5,994,555 -1.97(-5.84%)
Sep 22, 2022 33.71 33.86 33.53 33.69 3,282,288 +0.21(+0.62%)
Sep 21, 2022 34.02 34.07 33.48 33.48 3,263,557 -0.76(-2.22%)
Sep 20, 2022 34.36 34.37 34.05 34.24 2,319,010 +0.04(+0.13%)
Sep 19, 2022 33.75 34.27 33.72 34.20 1,901,930 +0.15(+0.43%)
Sep 16, 2022 33.90 34.08 33.83 34.05 4,375,882 +0.11(+0.33%)
Sep 15, 2022 33.97 34.14 33.85 33.94 1,994,259 -0.04(-0.13%)
Sep 14, 2022 34.24 34.38 33.86 33.98 2,276,346 -0.21(-0.61%)
Sep 13, 2022 34.93 35.09 34.13 34.19 2,977,543 -1.17(-3.32%)
Sep 12, 2022 35.40 35.53 35.26 35.36 2,109,629 +0.29(+0.84%)
Sep 09, 2022 34.93 35.11 34.83 35.07 2,112,744 +0.56(+1.62%)
Sep 08, 2022 34.40 34.52 34.19 34.51 1,933,697 +0.13(+0.38%)
Sep 07, 2022 34.31 34.42 34.07 34.38 2,391,699 +0.10(+0.30%)
Sep 06, 2022 34.72 34.76 34.24 34.28 2,974,246 +0.08(+0.23%)
Sep 02, 2022 34.49 34.71 34.12 34.20 2,139,800 -0.16(-0.45%)
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.