Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.31 33.61 33.18 33.44 2,777,433 +0.01(+0.03%)
Dec 29, 2022 33.27 33.54 33.24 33.44 2,515,422 +0.33(+1.01%)
Dec 28, 2022 33.51 33.63 33.08 33.10 3,330,587 -0.28(-0.83%)
Dec 27, 2022 33.54 33.56 33.34 33.38 2,628,637 -0.14(-0.43%)
Dec 23, 2022 33.56 33.65 33.32 33.52 3,517,963 -0.09(-0.26%)
Dec 22, 2022 33.49 33.66 33.37 33.61 3,502,861 +0.01(+0.03%)
Dec 21, 2022 33.51 34.12 33.45 33.60 5,892,026 +0.30(+0.89%)
Dec 20, 2022 33.14 33.45 33.14 33.30 3,902,342 +0.11(+0.34%)
Dec 19, 2022 33.33 33.44 33.05 33.19 3,309,376 -0.08(-0.23%)
Dec 16, 2022 33.50 33.58 33.19 33.26 6,676,047 -0.65(-1.91%)
Dec 15, 2022 34.31 34.41 33.87 33.91 3,895,758 -0.28(-0.81%)
Dec 14, 2022 34.34 34.54 34.01 34.19 7,033,915 -0.22(-0.64%)
Dec 13, 2022 34.77 35.00 34.20 34.41 7,566,724 +0.42(+1.23%)
Dec 12, 2022 34.15 34.36 33.96 33.99 4,667,142 -0.25(-0.72%)
Dec 09, 2022 34.62 34.74 34.21 34.23 4,763,005 -0.60(-1.72%)
Dec 08, 2022 34.61 35.21 34.56 34.83 9,002,619 -0.27(-0.76%)
Dec 07, 2022 35.74 35.82 35.01 35.10 14,878,920 -0.99(-2.74%)
Dec 06, 2022 33.06 37.82 32.59 36.09 32,316,438 +2.63(+7.85%)
Dec 05, 2022 33.35 33.77 33.34 33.46 5,587,846 -0.18(-0.54%)
Dec 02, 2022 33.24 33.76 33.23 33.64 5,142,153 +0.30(+0.91%)
Dec 01, 2022 33.12 33.53 33.08 33.34 4,058,667 +0.42(+1.27%)
Nov 30, 2022 32.73 32.92 32.26 32.92 4,296,625 +0.22(+0.67%)
Nov 29, 2022 32.65 32.95 32.54 32.70 4,273,568 +0.57(+1.78%)
Nov 28, 2022 32.14 32.41 32.08 32.13 7,511,711 -0.22(-0.68%)
Nov 25, 2022 32.17 32.41 32.14 32.35 1,728,387 +0.29(+0.89%)
Nov 23, 2022 32.05 32.24 31.84 32.06 3,628,853 -0.15(-0.47%)
Nov 22, 2022 32.00 32.23 31.95 32.22 3,525,349 +0.39(+1.23%)
Nov 21, 2022 31.94 31.96 31.57 31.83 4,202,822 +0.52(+1.67%)
Nov 18, 2022 31.17 31.44 31.12 31.30 4,210,714 +0.29(+0.92%)
Nov 17, 2022 30.68 31.06 30.60 31.02 3,707,900 +0.01(+0.05%)
Nov 16, 2022 31.24 31.32 30.87 31.00 5,634,777 +0.58(+1.92%)
Nov 15, 2022 30.75 30.81 30.21 30.42 5,825,025 -0.24(-0.77%)
Nov 14, 2022 30.60 31.03 30.55 30.66 8,183,289 +0.90(+3.04%)
Nov 11, 2022 29.97 30.05 29.41 29.75 13,890,153 -1.78(-5.65%)
Nov 10, 2022 31.33 31.56 31.02 31.53 4,968,684 +0.99(+3.24%)
Nov 09, 2022 30.37 30.76 30.33 30.54 6,359,685 +0.19(+0.62%)
Nov 08, 2022 30.25 30.61 30.15 30.35 6,834,612 +0.26(+0.88%)
Nov 07, 2022 30.12 30.33 29.84 30.09 8,520,853 -0.99(-3.18%)
Nov 04, 2022 31.32 31.33 30.81 31.08 5,717,125 +0.14(+0.46%)
Nov 03, 2022 30.78 31.07 30.64 30.94 5,816,261 -0.26(-0.85%)
Nov 02, 2022 32.12 31.17 31.20 7,436,743 -0.32(-1.02%)
Nov 01, 2022 31.79 31.91 31.40 31.52 8,415,420 +0.27(+0.87%)
Oct 31, 2022 31.22 31.53 31.14 31.25 9,334,683 -0.09(-0.30%)
Oct 28, 2022 31.10 31.50 31.00 31.34 8,069,808 +0.52(+1.68%)
Oct 27, 2022 30.76 30.90 30.65 30.82 6,390,225 +0.03(+0.09%)
Oct 26, 2022 30.54 30.98 30.53 30.80 6,940,291 +0.42(+1.40%)
Oct 25, 2022 30.09 30.44 30.08 30.37 3,796,584 +0.45(+1.51%)
Oct 24, 2022 29.81 30.16 29.75 29.92 6,476,696 -0.10(-0.35%)
Oct 21, 2022 29.38 30.17 29.30 30.02 7,621,513 +0.76(+2.61%)
Oct 20, 2022 29.37 29.56 29.14 29.26 4,706,319 -0.24(-0.80%)
Oct 19, 2022 29.72 29.79 29.30 29.50 6,798,014 +0.06(+0.19%)
Oct 18, 2022 29.47 29.53 29.26 29.44 4,345,722 -0.05(-0.16%)
Oct 17, 2022 29.55 29.75 29.40 29.49 5,372,028 +0.56(+1.92%)
Oct 14, 2022 29.04 29.24 28.83 28.93 5,895,013 +0.06(+0.20%)
Oct 13, 2022 28.24 29.07 28.04 28.87 6,580,674 +0.26(+0.92%)
Oct 12, 2022 28.67 28.86 28.56 28.61 6,430,902 -0.06(-0.20%)
Oct 11, 2022 28.68 29.27 28.58 28.67 6,306,817 +0.23(+0.79%)
Oct 10, 2022 28.36 28.54 28.28 28.44 4,834,499 +0.08(+0.27%)
Oct 07, 2022 28.44 28.66 28.30 28.37 5,824,579 +0.10(+0.37%)
Oct 06, 2022 28.29 28.44 28.11 28.26 6,680,971 -0.39(-1.35%)
Oct 05, 2022 28.46 28.82 28.42 28.65 6,160,569 -0.28(-0.98%)
Oct 04, 2022 28.95 29.22 28.80 28.93 8,374,169 +0.43(+1.52%)
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.