Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 31.60 31.64 30.96 31.52 7,232,931 -0.28(-0.88%)
Dec 01, 2022 32.06 32.40 31.23 31.80 2,516,088 -0.28(-0.87%)
Nov 30, 2022 32.55 32.55 31.27 32.08 3,792,161 -0.32(-0.99%)
Nov 29, 2022 31.30 32.64 31.23 32.40 3,356,091 +1.09(+3.48%)
Nov 28, 2022 31.65 31.97 31.08 31.31 3,925,087 -0.62(-1.94%)
Nov 25, 2022 32.17 32.37 31.77 31.93 2,513,198 -0.57(-1.75%)
Nov 23, 2022 31.78 32.60 31.33 32.50 2,000,691 +0.27(+0.84%)
Nov 22, 2022 31.55 32.25 31.36 32.23 3,476,574 +1.30(+4.20%)
Nov 21, 2022 30.80 31.04 30.01 30.93 3,679,499 -0.05(-0.16%)
Nov 18, 2022 32.00 32.31 30.48 30.98 3,175,365 -0.44(-1.40%)
Nov 17, 2022 28.86 31.47 28.81 31.42 6,519,825 +1.62(+5.44%)
Nov 16, 2022 30.00 30.40 29.09 29.80 5,986,779 -2.27(-7.08%)
Nov 15, 2022 32.07 32.80 31.80 32.07 3,228,103 +0.62(+1.97%)
Nov 14, 2022 31.08 32.00 30.68 31.45 3,729,561 +0.22(+0.70%)
Nov 11, 2022 29.75 32.19 29.62 31.23 3,946,123 +1.86(+6.33%)
Nov 10, 2022 28.55 29.67 28.50 29.37 5,093,041 +2.34(+8.66%)
Nov 09, 2022 28.37 28.60 27.02 27.03 3,686,143 -1.79(-6.21%)
Nov 08, 2022 29.05 29.83 28.31 28.82 13,006,004 +1.97(+7.34%)
Nov 07, 2022 26.72 27.10 26.24 26.85 4,739,904 -0.25(-0.92%)
Nov 04, 2022 27.50 27.74 26.38 27.10 3,193,160 +0.15(+0.56%)
Nov 03, 2022 26.74 27.34 26.43 26.95 3,772,829 -0.11(-0.41%)
Nov 02, 2022 28.41 27.02 27.06 5,202,856 -1.76(-6.11%)
Nov 01, 2022 30.63 30.88 28.78 28.82 3,394,486 -1.13(-3.77%)
Oct 31, 2022 30.31 30.54 29.75 29.95 4,855,452 -0.54(-1.77%)
Oct 28, 2022 29.95 30.61 29.51 30.49 3,285,954 +0.36(+1.19%)
Oct 27, 2022 30.64 31.16 30.12 30.13 3,023,012 -0.06(-0.20%)
Oct 26, 2022 30.20 31.12 29.92 30.19 2,662,145 -0.04(-0.13%)
Oct 25, 2022 28.72 30.54 28.72 30.23 3,141,715 +1.30(+4.49%)
Oct 24, 2022 29.00 29.48 28.84 28.93 2,397,999 -0.02(-0.07%)
Oct 21, 2022 28.30 29.18 28.21 28.95 1,848,877 +0.65(+2.30%)
Oct 20, 2022 28.71 29.72 28.09 28.30 3,028,488 -0.19(-0.67%)
Oct 19, 2022 28.61 29.21 28.00 28.49 2,533,724 -0.43(-1.49%)
Oct 18, 2022 28.85 29.20 28.40 28.92 2,867,314 +0.87(+3.10%)
Oct 17, 2022 27.97 28.30 27.73 28.05 2,969,531 +1.07(+3.97%)
Oct 14, 2022 27.44 27.79 26.66 26.98 2,691,346 -0.06(-0.22%)
Oct 13, 2022 25.90 27.35 25.23 27.04 4,044,784 +0.63(+2.39%)
Oct 12, 2022 27.10 27.26 26.36 26.41 3,836,261 -0.61(-2.26%)
Oct 11, 2022 27.01 28.11 26.50 27.02 2,721,075 +0.07(+0.26%)
Oct 10, 2022 27.25 27.42 26.38 26.95 3,071,369 -0.08(-0.30%)
Oct 07, 2022 26.83 27.14 26.55 27.03 2,316,350 -0.32(-1.17%)
Oct 06, 2022 27.41 27.84 26.58 27.35 3,021,117 -0.26(-0.94%)
Oct 05, 2022 27.02 27.91 26.80 27.61 2,905,117 +0.06(+0.22%)
Oct 04, 2022 27.05 27.76 26.98 27.55 6,603,378 +1.51(+5.80%)
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.