Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 31.50 31.95 30.94 31.90 24,775,138 +0.51(+1.62%)
Nov 29, 2022 31.11 31.43 30.75 31.40 13,744,390 +0.56(+1.80%)
Nov 28, 2022 31.04 31.17 30.71 30.84 17,395,424 -0.31(-1.00%)
Nov 25, 2022 31.40 31.46 31.12 31.15 6,001,447 -0.05(-0.16%)
Nov 23, 2022 31.05 31.32 30.95 31.20 9,938,024 +0.15(+0.47%)
Nov 22, 2022 30.66 31.33 30.64 31.05 16,146,703 +0.61(+2.01%)
Nov 21, 2022 29.91 30.49 29.59 30.44 20,465,246 +0.40(+1.33%)
Nov 18, 2022 30.28 30.39 29.69 30.04 15,780,162 -0.07(-0.23%)
Nov 17, 2022 30.01 30.11 29.64 30.11 12,566,745 -0.28(-0.93%)
Nov 16, 2022 30.39 30.58 30.20 30.39 10,296,002 -0.07(-0.22%)
Nov 15, 2022 31.28 31.64 30.05 30.46 17,315,990 -0.48(-1.54%)
Nov 14, 2022 30.81 31.53 30.68 30.94 12,648,007 -0.14(-0.44%)
Nov 11, 2022 30.91 31.19 30.50 31.07 15,101,047 +0.70(+2.31%)
Nov 10, 2022 29.67 30.45 29.42 30.37 18,836,272 +1.74(+6.08%)
Nov 09, 2022 28.92 29.10 28.56 28.63 10,841,336 -0.54(-1.83%)
Nov 08, 2022 29.16 29.30 28.65 29.17 14,965,616 +0.02(+0.07%)
Nov 07, 2022 29.00 29.20 28.86 29.15 10,204,033 +0.32(+1.11%)
Nov 04, 2022 28.42 28.96 28.42 28.83 14,254,935 +0.61(+2.17%)
Nov 03, 2022 27.48 28.44 27.36 28.21 19,923,226 +0.46(+1.65%)
Nov 02, 2022 28.29 28.93 27.75 27.75 15,716,665 -0.53(-1.86%)
Nov 01, 2022 28.53 28.64 28.11 28.28 17,253,864 +0.01(+0.03%)
Oct 31, 2022 28.47 28.56 28.17 28.27 15,972,982 -0.16(-0.55%)
Oct 28, 2022 28.24 28.56 28.08 28.43 14,578,798 +0.40(+1.42%)
Oct 27, 2022 28.14 28.54 27.98 28.03 14,494,317 +0.04(+0.14%)
Oct 26, 2022 28.29 28.57 27.89 27.99 21,672,080 +0.01(+0.03%)
Oct 25, 2022 27.46 28.05 27.40 27.98 20,211,838 +0.58(+2.13%)
Oct 24, 2022 27.00 27.76 26.99 27.40 21,660,408 +0.60(+2.25%)
Oct 21, 2022 26.99 27.71 26.23 26.79 30,195,010 +0.45(+1.70%)
Oct 20, 2022 26.58 27.09 26.06 26.34 21,500,454 -0.82(-3.01%)
Oct 19, 2022 27.26 27.47 26.95 27.16 15,877,831 -0.48(-1.72%)
Oct 18, 2022 27.90 28.14 27.36 27.64 16,866,844 +0.25(+0.92%)
Oct 17, 2022 27.10 27.49 27.07 27.39 18,256,180 +0.82(+3.08%)
Oct 14, 2022 27.09 27.14 26.45 26.57 15,914,787 -0.18(-0.69%)
Oct 13, 2022 25.45 27.01 25.10 26.75 19,104,908 +0.83(+3.19%)
Oct 12, 2022 25.85 26.44 25.78 25.93 14,147,355 +0.14(+0.53%)
Oct 11, 2022 25.76 26.09 25.63 25.79 18,575,288 -0.08(-0.30%)
Oct 10, 2022 26.20 26.50 25.85 25.87 16,511,588 -0.18(-0.67%)
Oct 07, 2022 26.35 26.50 25.91 26.04 14,892,371 -0.57(-2.16%)
Oct 06, 2022 27.04 27.13 26.59 26.62 15,589,823 -0.45(-1.65%)
Oct 05, 2022 27.02 27.30 26.68 27.06 16,476,245 -0.29(-1.07%)
Oct 04, 2022 27.03 27.43 27.03 27.36 15,965,159 +0.68(+2.55%)
Oct 03, 2022 26.30 26.88 26.18 26.68 16,482,774 +0.76(+2.93%)
Sep 30, 2022 26.42 26.52 25.89 25.92 24,812,974 -0.54(-2.02%)
Sep 29, 2022 26.62 26.66 26.05 26.45 15,858,028 -0.43(-1.59%)
Sep 28, 2022 26.18 27.02 26.13 26.88 18,817,786 +0.40(+1.51%)
Sep 27, 2022 26.70 26.99 26.17 26.48 18,997,550 -0.20(-0.77%)
Sep 26, 2022 26.81 27.04 26.49 26.68 17,731,552 -0.24(-0.90%)
Sep 23, 2022 27.76 27.81 26.73 26.93 24,612,834 -0.87(-3.12%)
Sep 22, 2022 28.19 28.26 27.74 27.79 17,634,796 -0.55(-1.96%)
Sep 21, 2022 28.90 29.19 28.34 28.35 13,141,522 -0.32(-1.12%)
Sep 20, 2022 28.67 28.85 28.28 28.67 18,133,568 -0.40(-1.37%)
Sep 19, 2022 28.52 29.10 28.47 29.07 19,923,610 +0.38(+1.32%)
Sep 16, 2022 28.60 28.99 28.11 28.69 49,848,484 -0.66(-2.25%)
Sep 15, 2022 30.45 30.61 29.22 29.35 35,735,872 -1.03(-3.39%)
Sep 14, 2022 30.33 30.48 29.59 30.38 23,682,416 -0.32(-1.05%)
Sep 13, 2022 31.41 31.46 30.58 30.70 14,551,127 -1.25(-3.90%)
Sep 12, 2022 31.86 32.03 31.60 31.95 14,258,207 +0.20(+0.64%)
Sep 09, 2022 31.47 31.86 31.41 31.74 14,227,811 +0.41(+1.30%)
Sep 08, 2022 30.88 31.36 30.77 31.34 15,802,590 +0.31(+1.00%)
Sep 07, 2022 30.63 31.24 30.54 31.02 11,772,532 +0.39(+1.27%)
Sep 06, 2022 30.39 30.91 30.31 30.63 16,599,915 +0.24(+0.80%)
Sep 02, 2022 31.08 31.10 30.21 30.39 11,239,400 -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.