Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 33.44 34.61 33.17 34.56 38,378,308 +1.09(+3.27%)
Nov 29, 2022 33.45 33.65 33.11 33.46 17,525,586 -0.10(-0.31%)
Nov 28, 2022 33.35 33.63 33.24 33.57 20,418,820 -0.06(-0.17%)
Nov 25, 2022 33.60 33.93 33.47 33.62 11,462,989 +0.11(+0.34%)
Nov 23, 2022 33.04 33.65 32.96 33.51 18,969,618 +0.41(+1.22%)
Nov 22, 2022 32.60 33.20 32.48 33.10 27,359,796 +0.71(+2.18%)
Nov 21, 2022 32.65 32.91 32.09 32.40 21,183,912 -0.14(-0.43%)
Nov 18, 2022 32.46 32.92 32.33 32.54 22,823,110 +0.23(+0.70%)
Nov 17, 2022 31.56 32.58 31.32 32.31 27,588,736 +0.26(+0.82%)
Nov 16, 2022 32.25 32.56 31.74 32.05 20,652,562 -0.28(-0.88%)
Nov 15, 2022 32.66 33.08 32.02 32.33 27,661,534 +0.14(+0.44%)
Nov 14, 2022 31.97 32.69 31.89 32.19 30,513,866 +0.10(+0.32%)
Nov 11, 2022 31.25 32.12 30.96 32.08 25,961,720 +1.18(+3.81%)
Nov 10, 2022 30.87 31.03 30.33 30.91 33,430,770 +1.30(+4.40%)
Nov 09, 2022 29.86 30.09 29.41 29.60 22,112,138 -0.48(-1.60%)
Nov 08, 2022 29.92 30.50 29.68 30.09 23,198,110 +0.28(+0.95%)
Nov 07, 2022 29.55 30.04 29.35 29.80 28,270,002 +0.57(+1.94%)
Nov 04, 2022 28.93 29.65 28.65 29.24 30,708,846 +0.58(+2.04%)
Nov 03, 2022 28.73 28.84 28.33 28.65 31,008,376 -0.50(-1.71%)
Nov 02, 2022 29.70 29.10 29.15 26,811,020 -0.61(-2.06%)
Nov 01, 2022 30.17 30.75 29.75 29.76 24,740,754 -0.17(-0.57%)
Oct 31, 2022 30.07 30.06 29.45 29.93 27,435,182 -0.20(-0.66%)
Oct 28, 2022 29.66 30.20 28.89 30.13 36,489,768 -0.02(-0.06%)
Oct 27, 2022 31.11 32.31 30.05 30.15 41,308,040 +0.44(+1.49%)
Oct 26, 2022 30.18 30.35 29.66 29.71 33,998,856 -0.06(-0.19%)
Oct 25, 2022 29.43 29.81 29.31 29.76 26,842,996 +0.45(+1.54%)
Oct 24, 2022 29.09 29.59 28.98 29.31 30,378,548 +0.57(+1.97%)
Oct 21, 2022 28.59 29.00 28.34 28.75 32,683,820 +0.02(+0.07%)
Oct 20, 2022 28.77 29.05 28.54 28.73 24,384,102 +0.08(+0.26%)
Oct 19, 2022 28.98 29.19 28.54 28.65 30,838,946 -0.35(-1.20%)
Oct 18, 2022 29.55 29.79 28.74 29.00 30,998,496 -0.07(-0.23%)
Oct 17, 2022 28.74 29.20 28.67 29.07 30,913,912 +0.73(+2.56%)
Oct 14, 2022 28.78 29.09 28.30 28.34 29,283,664 -0.17(-0.60%)
Oct 13, 2022 27.04 28.77 26.77 28.51 37,333,752 +1.45(+5.37%)
Oct 12, 2022 27.10 27.66 26.90 27.06 31,579,636 +0.01(+0.03%)
Oct 11, 2022 27.28 27.49 27.00 27.05 36,840,164 -0.42(-1.54%)
Oct 10, 2022 27.86 28.06 27.38 27.47 25,005,536 -0.13(-0.48%)
Oct 07, 2022 28.18 28.27 27.53 27.61 30,590,750 -0.74(-2.60%)
Oct 06, 2022 28.89 28.97 28.28 28.34 34,469,112 -0.65(-2.24%)
Oct 05, 2022 28.79 29.15 28.43 28.99 23,679,768 -0.24(-0.81%)
Oct 04, 2022 28.76 29.33 28.67 29.23 29,883,090 +0.59(+2.07%)
Oct 03, 2022 27.89 28.76 27.66 28.63 36,740,664 +1.22(+4.43%)
Sep 30, 2022 28.65 28.65 27.37 27.42 33,611,008 -1.03(-3.61%)
Sep 29, 2022 28.85 28.85 28.04 28.45 30,487,064 -0.68(-2.34%)
Sep 28, 2022 28.67 29.34 28.42 29.13 28,248,254 +0.84(+2.97%)
Sep 27, 2022 29.24 29.36 28.04 28.29 36,777,736 -0.59(-2.04%)
Sep 26, 2022 29.60 29.77 28.53 28.88 38,095,772 -0.89(-2.98%)
Sep 23, 2022 30.26 30.30 29.40 29.76 29,362,894 -0.59(-1.94%)
Sep 22, 2022 30.47 30.77 30.19 30.35 26,938,734 -0.21(-0.70%)
Sep 21, 2022 31.80 31.87 30.55 30.57 39,294,712 -1.07(-3.37%)
Sep 20, 2022 31.77 32.00 31.41 31.63 28,480,856 -0.58(-1.80%)
Sep 19, 2022 32.12 32.50 31.78 32.21 25,088,954 -0.06(-0.17%)
Sep 16, 2022 31.87 32.45 31.72 32.27 55,941,820 +0.49(+1.53%)
Sep 15, 2022 32.20 32.35 31.52 31.78 39,578,208 -0.44(-1.36%)
Sep 14, 2022 31.81 32.44 31.46 32.22 34,011,736 +0.94(+3.02%)
Sep 13, 2022 32.78 32.86 31.23 31.28 38,467,828 -2.08(-6.25%)
Sep 12, 2022 33.39 33.56 33.06 33.36 23,299,640 +0.24(+0.73%)
Sep 09, 2022 32.19 33.19 32.10 33.12 30,270,718 +0.99(+3.08%)
Sep 08, 2022 32.63 32.63 31.54 32.13 41,798,796 -0.57(-1.74%)
Sep 07, 2022 32.50 32.79 32.33 32.70 35,502,780 +0.22(+0.69%)
Sep 06, 2022 33.63 33.63 32.33 32.48 31,922,710 -0.95(-2.85%)
Sep 02, 2022 34.53 34.62 33.33 33.43 21,542,078 -1.07(-3.09%)
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.