Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 32.87 32.99 32.38 32.68 11,297,798 -0.01(-0.03%)
Nov 30, 2022 32.28 32.73 31.70 32.69 24,178,424 +0.52(+1.62%)
Nov 29, 2022 31.88 32.21 31.51 32.17 13,413,353 +0.57(+1.80%)
Nov 28, 2022 31.81 31.94 31.47 31.60 16,976,452 -0.32(-1.00%)
Nov 25, 2022 32.18 32.23 31.88 31.92 5,856,901 -0.05(-0.16%)
Nov 23, 2022 31.82 32.09 31.71 31.97 9,698,664 +0.15(+0.47%)
Nov 22, 2022 31.42 32.10 31.40 31.82 15,757,806 +0.63(+2.01%)
Nov 21, 2022 30.65 31.24 30.32 31.19 19,972,336 +0.41(+1.33%)
Nov 18, 2022 31.03 31.14 30.42 30.78 15,400,094 -0.07(-0.23%)
Nov 17, 2022 30.75 30.85 30.37 30.85 12,264,072 -0.29(-0.93%)
Nov 16, 2022 31.14 31.33 30.94 31.14 10,048,020 -0.07(-0.22%)
Nov 15, 2022 32.05 32.42 30.79 31.21 16,898,930 -0.49(-1.54%)
Nov 14, 2022 31.57 32.31 31.44 31.70 12,343,377 -0.14(-0.44%)
Nov 11, 2022 31.67 31.96 31.25 31.84 14,737,335 +0.72(+2.31%)
Nov 10, 2022 30.40 31.20 30.14 31.12 18,382,598 +1.78(+6.08%)
Nov 09, 2022 29.64 29.82 29.27 29.34 10,580,220 -0.55(-1.83%)
Nov 08, 2022 29.88 30.02 29.36 29.89 14,605,166 +0.02(+0.07%)
Nov 07, 2022 29.72 29.93 29.57 29.87 9,958,267 +0.33(+1.11%)
Nov 04, 2022 29.12 29.68 29.12 29.54 13,911,602 +0.63(+2.17%)
Nov 03, 2022 28.16 29.14 28.04 28.91 19,443,372 +0.47(+1.65%)
Nov 02, 2022 28.99 29.65 28.43 28.44 15,338,126 -0.54(-1.86%)
Nov 01, 2022 29.24 29.35 28.81 28.98 16,838,302 +0.01(+0.03%)
Oct 31, 2022 29.18 29.27 28.87 28.97 15,588,269 -0.16(-0.55%)
Oct 28, 2022 28.94 29.27 28.77 29.13 14,227,664 +0.41(+1.42%)
Oct 27, 2022 28.84 29.25 28.67 28.72 14,145,218 +0.04(+0.14%)
Oct 26, 2022 28.99 29.28 28.57 28.68 21,150,104 +0.01(+0.03%)
Oct 25, 2022 28.14 28.74 28.08 28.67 19,725,032 +0.60(+2.13%)
Oct 24, 2022 27.66 28.45 27.65 28.07 21,138,712 +0.62(+2.25%)
Oct 21, 2022 27.65 28.39 26.88 27.45 29,467,756 +0.46(+1.70%)
Oct 20, 2022 27.23 27.76 26.71 26.99 20,982,612 -0.84(-3.01%)
Oct 19, 2022 27.93 28.15 27.61 27.83 15,495,410 -0.49(-1.72%)
Oct 18, 2022 28.59 28.84 28.03 28.32 16,460,602 +0.26(+0.92%)
Oct 17, 2022 27.77 28.17 27.74 28.06 17,816,476 +0.84(+3.08%)
Oct 14, 2022 27.76 27.81 27.10 27.22 15,531,476 -0.19(-0.69%)
Oct 13, 2022 26.08 27.67 25.72 27.41 18,644,762 +0.85(+3.19%)
Oct 12, 2022 26.49 27.09 26.42 26.57 13,806,613 +0.14(+0.53%)
Oct 11, 2022 26.40 26.74 26.26 26.43 18,127,898 -0.08(-0.30%)
Oct 10, 2022 26.84 27.15 26.49 26.51 16,113,903 -0.18(-0.67%)
Oct 07, 2022 27.00 27.15 26.55 26.69 14,533,686 -0.59(-2.16%)
Oct 06, 2022 27.70 27.80 27.24 27.27 15,214,339 -0.46(-1.65%)
Oct 05, 2022 27.68 27.97 27.33 27.73 16,079,412 -0.30(-1.07%)
Oct 04, 2022 27.69 28.11 27.69 28.03 15,580,635 +0.70(+2.55%)
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.