Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 32.74 33.03 32.61 32.87 2,826,210 +0.01(+0.03%)
Dec 29, 2022 32.70 32.96 32.67 32.86 2,559,598 +0.33(+1.01%)
Dec 28, 2022 32.93 33.05 32.51 32.53 3,389,078 -0.27(-0.83%)
Dec 27, 2022 32.96 32.98 32.76 32.80 2,674,802 -0.14(-0.43%)
Dec 23, 2022 32.98 33.07 32.75 32.94 3,579,745 -0.08(-0.25%)
Dec 22, 2022 32.91 33.08 32.79 33.03 3,564,378 +0.01(+0.03%)
Dec 21, 2022 32.93 33.53 32.87 33.02 5,995,501 +0.29(+0.89%)
Dec 20, 2022 32.57 32.87 32.57 32.73 3,970,875 +0.11(+0.34%)
Dec 19, 2022 32.76 32.87 32.48 32.61 3,367,496 -0.07(-0.23%)
Dec 16, 2022 32.92 33.00 32.61 32.69 6,793,292 -0.64(-1.91%)
Dec 15, 2022 33.72 33.81 33.29 33.33 3,964,176 -0.27(-0.81%)
Dec 14, 2022 33.75 33.94 33.42 33.60 7,157,444 -0.22(-0.64%)
Dec 13, 2022 34.17 34.39 33.61 33.81 7,699,611 +0.41(+1.23%)
Dec 12, 2022 33.56 33.77 33.37 33.40 4,749,107 -0.24(-0.72%)
Dec 09, 2022 34.03 34.14 33.61 33.64 4,846,653 -0.59(-1.72%)
Dec 08, 2022 34.01 34.60 33.96 34.23 9,160,723 -0.26(-0.76%)
Dec 07, 2022 35.12 35.21 34.40 34.49 15,140,224 -0.97(-2.74%)
Dec 06, 2022 32.49 37.17 32.03 35.47 32,883,980 +2.58(+7.85%)
Dec 05, 2022 32.77 33.19 32.76 32.89 5,685,980 -0.18(-0.54%)
Dec 02, 2022 32.67 33.18 32.65 33.06 5,232,460 +0.30(+0.91%)
Dec 01, 2022 32.55 32.95 32.51 32.76 4,129,945 +0.41(+1.27%)
Nov 30, 2022 32.17 32.35 31.70 32.35 4,372,082 +0.22(+0.67%)
Nov 29, 2022 32.09 32.38 31.98 32.14 4,348,620 +0.56(+1.78%)
Nov 28, 2022 31.59 31.85 31.53 31.58 7,643,631 -0.22(-0.68%)
Nov 25, 2022 31.61 31.85 31.59 31.79 1,758,741 +0.28(+0.89%)
Nov 23, 2022 31.49 31.68 31.29 31.51 3,692,583 -0.15(-0.47%)
Nov 22, 2022 31.45 31.67 31.40 31.66 3,587,261 +0.38(+1.23%)
Nov 21, 2022 31.39 31.41 31.02 31.28 4,276,633 +0.51(+1.67%)
Nov 18, 2022 30.63 30.89 30.58 30.76 4,284,663 +0.28(+0.92%)
Nov 17, 2022 30.16 30.52 30.07 30.48 3,773,018 -0.00(-0.01%)
Nov 16, 2022 30.72 30.80 30.35 30.49 5,730,606 +0.57(+1.92%)
Nov 15, 2022 30.24 30.30 29.70 29.91 5,924,089 -0.23(-0.77%)
Nov 14, 2022 30.09 30.51 30.04 30.14 8,322,460 +0.89(+3.04%)
Nov 11, 2022 29.47 29.55 28.92 29.25 14,126,380 -1.75(-5.65%)
Nov 10, 2022 30.81 31.03 30.50 31.00 5,053,185 +0.97(+3.24%)
Nov 09, 2022 29.86 30.24 29.83 30.03 6,467,842 +0.19(+0.62%)
Nov 08, 2022 29.74 30.10 29.64 29.85 6,950,846 +0.26(+0.88%)
Nov 07, 2022 29.61 29.83 29.34 29.59 8,665,765 -0.97(-3.18%)
Nov 04, 2022 30.80 30.81 30.29 30.56 5,814,355 +0.14(+0.46%)
Nov 03, 2022 30.26 30.55 30.12 30.42 5,915,177 -0.26(-0.85%)
Nov 02, 2022 31.59 30.65 30.68 7,563,218 -0.32(-1.02%)
Nov 01, 2022 31.25 31.38 30.88 30.99 8,558,539 +0.27(+0.87%)
Oct 31, 2022 30.70 31.00 30.61 30.73 9,493,436 -0.09(-0.30%)
Oct 28, 2022 30.58 30.98 30.49 30.82 8,207,049 +0.51(+1.68%)
Oct 27, 2022 30.24 30.39 30.14 30.31 6,498,902 +0.03(+0.09%)
Oct 26, 2022 30.03 30.47 30.02 30.28 7,058,323 +0.42(+1.40%)
Oct 25, 2022 29.59 29.93 29.58 29.86 3,861,151 +0.44(+1.51%)
Oct 24, 2022 29.31 29.65 29.26 29.42 6,586,843 -0.10(-0.35%)
Oct 21, 2022 28.89 29.67 28.81 29.52 7,751,130 +0.75(+2.61%)
Oct 20, 2022 28.88 29.07 28.65 28.77 4,786,358 -0.23(-0.80%)
Oct 19, 2022 29.23 29.29 28.81 29.00 6,913,626 +0.06(+0.19%)
Oct 18, 2022 28.98 29.04 28.77 28.95 4,419,628 -0.05(-0.16%)
Oct 17, 2022 29.06 29.25 28.91 28.99 5,463,389 +0.55(+1.92%)
Oct 14, 2022 28.56 28.75 28.35 28.45 5,995,268 +0.06(+0.20%)
Oct 13, 2022 27.77 28.59 27.57 28.39 6,692,590 +0.26(+0.92%)
Oct 12, 2022 28.19 28.38 28.09 28.13 6,540,271 -0.06(-0.20%)
Oct 11, 2022 28.20 28.78 28.10 28.19 6,414,076 +0.22(+0.79%)
Oct 10, 2022 27.88 28.06 27.80 27.97 4,916,718 +0.07(+0.27%)
Oct 07, 2022 27.97 28.18 27.83 27.89 5,923,636 +0.10(+0.37%)
Oct 06, 2022 27.82 27.97 27.64 27.79 6,794,592 -0.38(-1.35%)
Oct 05, 2022 27.98 28.34 27.95 28.17 6,265,340 -0.28(-0.98%)
Oct 04, 2022 28.47 28.73 28.32 28.45 8,516,586 +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.