Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 29.90 30.46 29.34 29.74 10,995,682 -0.35(-1.16%)
Dec 01, 2022 30.96 31.08 30.04 30.09 9,420,562 -0.54(-1.76%)
Nov 30, 2022 30.99 31.10 30.17 30.63 11,939,216 +0.28(+0.92%)
Nov 29, 2022 30.25 30.68 30.02 30.35 7,551,568 +0.54(+1.81%)
Nov 28, 2022 29.30 30.11 29.07 29.81 9,203,037 -0.57(-1.88%)
Nov 25, 2022 30.80 30.85 30.30 30.38 3,416,164 -0.27(-0.88%)
Nov 23, 2022 30.51 30.95 30.20 30.65 6,041,073 -0.54(-1.73%)
Nov 22, 2022 30.66 31.28 30.41 31.19 9,229,553 +1.15(+3.83%)
Nov 21, 2022 29.84 30.08 28.34 30.04 14,090,354 -0.76(-2.47%)
Nov 18, 2022 30.43 30.95 29.78 30.80 9,314,386 -0.50(-1.60%)
Nov 17, 2022 30.89 31.33 30.39 31.30 8,746,299 -0.15(-0.48%)
Nov 16, 2022 32.43 32.61 31.23 31.45 8,564,494 -1.49(-4.52%)
Nov 15, 2022 32.66 33.11 32.21 32.94 10,280,341 +0.53(+1.64%)
Nov 14, 2022 32.57 33.09 32.40 32.41 11,690,680 -0.38(-1.16%)
Nov 11, 2022 32.41 32.97 32.22 32.79 16,311,788 +1.28(+4.05%)
Nov 10, 2022 31.35 31.59 30.57 31.51 9,797,826 +0.97(+3.17%)
Nov 09, 2022 32.02 32.14 30.45 30.55 16,336,621 -2.09(-6.42%)
Nov 08, 2022 32.83 32.86 31.94 32.64 14,501,634 -0.30(-0.91%)
Nov 07, 2022 32.23 33.33 32.13 32.94 13,119,615 +1.00(+3.12%)
Nov 04, 2022 32.11 32.48 31.46 31.94 18,106,376 +0.61(+1.94%)
Nov 03, 2022 29.40 31.48 29.22 31.33 16,842,092 +1.66(+5.58%)
Nov 02, 2022 30.71 29.47 29.68 15,045,197 -1.17(-3.78%)
Nov 01, 2022 30.99 31.07 30.59 30.84 10,786,728 +0.48(+1.58%)
Oct 31, 2022 29.73 30.76 29.56 30.37 10,804,336 +0.29(+0.96%)
Oct 28, 2022 30.91 31.08 29.43 30.08 10,976,586 -0.36(-1.18%)
Oct 27, 2022 30.86 31.20 30.37 30.44 12,987,691 +0.34(+1.13%)
Oct 26, 2022 29.87 30.73 29.80 30.10 11,558,278 +0.53(+1.79%)
Oct 25, 2022 29.24 29.66 29.03 29.57 9,507,862 +0.18(+0.61%)
Oct 24, 2022 29.10 29.62 28.83 29.39 9,540,790 +0.32(+1.10%)
Oct 21, 2022 28.42 29.08 28.24 29.07 12,543,605 +0.92(+3.26%)
Oct 20, 2022 28.62 29.09 28.02 28.15 11,304,353 -0.12(-0.42%)
Oct 19, 2022 27.49 28.60 27.29 28.27 11,975,933 +0.79(+2.87%)
Oct 18, 2022 27.42 27.81 26.74 27.48 12,651,852 +0.42(+1.55%)
Oct 17, 2022 27.55 28.05 26.78 27.06 15,573,312 +0.09(+0.33%)
Oct 14, 2022 27.83 28.45 26.93 26.98 11,208,357 -1.28(-4.52%)
Oct 13, 2022 26.87 28.55 26.84 28.25 13,757,034 +0.89(+3.24%)
Oct 12, 2022 26.83 27.59 26.51 27.36 10,543,015 +0.40(+1.48%)
Oct 11, 2022 26.67 27.62 26.49 26.97 11,492,479 -0.48(-1.74%)
Oct 10, 2022 27.80 28.54 27.16 27.44 14,853,365 -0.42(-1.50%)
Oct 07, 2022 28.22 28.83 27.55 27.86 18,606,286 -0.31(-1.10%)
Oct 06, 2022 26.85 28.25 26.72 28.17 16,823,926 +1.06(+3.90%)
Oct 05, 2022 26.45 27.26 26.05 27.11 16,471,853 +0.69(+2.60%)
Oct 04, 2022 25.62 26.43 25.29 26.43 14,121,546 +1.53(+6.13%)
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.