Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 32.74 33.03 32.61 32.87 2,825,740 +0.01(+0.03%)
Dec 29, 2022 32.70 32.97 32.68 32.86 2,559,172 +0.33(+1.01%)
Dec 28, 2022 32.94 33.05 32.52 32.54 3,388,514 -0.27(-0.83%)
Dec 27, 2022 32.97 32.99 32.77 32.81 2,674,356 -0.14(-0.43%)
Dec 23, 2022 32.99 33.08 32.75 32.95 3,579,149 -0.08(-0.25%)
Dec 22, 2022 32.92 33.09 32.80 33.03 3,563,785 +0.01(+0.03%)
Dec 21, 2022 32.94 33.53 32.88 33.02 5,994,503 +0.29(+0.89%)
Dec 20, 2022 32.57 32.88 32.57 32.73 3,970,213 +0.11(+0.34%)
Dec 19, 2022 32.76 32.87 32.49 32.62 3,366,935 -0.07(-0.23%)
Dec 16, 2022 32.93 33.01 32.62 32.70 6,792,161 -0.64(-1.91%)
Dec 15, 2022 33.72 33.82 33.30 33.33 3,963,515 -0.27(-0.81%)
Dec 14, 2022 33.75 33.95 33.42 33.60 7,156,252 -0.22(-0.64%)
Dec 13, 2022 34.17 34.40 33.61 33.82 7,698,328 +0.41(+1.23%)
Dec 12, 2022 33.57 33.77 33.38 33.41 4,748,316 -0.24(-0.72%)
Dec 09, 2022 34.03 34.15 33.62 33.65 4,845,846 -0.59(-1.72%)
Dec 08, 2022 34.01 34.61 33.97 34.24 9,159,198 -0.26(-0.76%)
Dec 07, 2022 35.13 35.21 34.41 34.50 15,137,703 -0.97(-2.74%)
Dec 06, 2022 32.50 37.18 32.03 35.47 32,878,502 +2.58(+7.85%)
Dec 05, 2022 32.78 33.20 32.77 32.89 5,685,033 -0.18(-0.54%)
Dec 02, 2022 32.68 33.18 32.66 33.07 5,231,588 +0.30(+0.91%)
Dec 01, 2022 32.55 32.95 32.52 32.77 4,129,257 +0.41(+1.27%)
Nov 30, 2022 32.17 32.36 31.70 32.36 4,371,354 +0.22(+0.67%)
Nov 29, 2022 32.10 32.39 31.98 32.14 4,347,896 +0.56(+1.78%)
Nov 28, 2022 31.59 31.85 31.53 31.58 7,642,358 -0.22(-0.68%)
Nov 25, 2022 31.62 31.85 31.59 31.80 1,758,448 +0.28(+0.89%)
Nov 23, 2022 31.50 31.68 31.29 31.52 3,691,968 -0.15(-0.47%)
Nov 22, 2022 31.45 31.68 31.40 31.67 3,586,664 +0.38(+1.23%)
Nov 21, 2022 31.39 31.41 31.03 31.28 4,275,920 +0.51(+1.67%)
Nov 18, 2022 30.64 30.90 30.59 30.77 4,283,949 +0.28(+0.92%)
Nov 17, 2022 30.16 30.52 30.08 30.49 3,772,390 -0.00(-0.01%)
Nov 16, 2022 30.72 30.81 30.36 30.49 5,729,652 +0.57(+1.92%)
Nov 15, 2022 30.24 30.30 29.71 29.92 5,923,103 -0.23(-0.77%)
Nov 14, 2022 30.09 30.52 30.05 30.15 8,321,074 +0.89(+3.04%)
Nov 11, 2022 29.47 29.55 28.92 29.26 14,124,027 -1.75(-5.65%)
Nov 10, 2022 30.81 31.04 30.51 31.01 5,052,343 +0.97(+3.24%)
Nov 09, 2022 29.87 30.25 29.83 30.04 6,466,765 +0.19(+0.62%)
Nov 08, 2022 29.75 30.11 29.65 29.85 6,949,688 +0.26(+0.88%)
Nov 07, 2022 29.62 29.83 29.34 29.59 8,664,322 -0.97(-3.18%)
Nov 04, 2022 30.81 30.81 30.30 30.56 5,813,387 +0.14(+0.46%)
Nov 03, 2022 30.27 30.56 30.13 30.43 5,914,191 -0.26(-0.85%)
Nov 02, 2022 31.59 30.65 30.68 7,561,958 -0.32(-1.02%)
Nov 01, 2022 31.26 31.38 30.88 31.00 8,557,113 +0.27(+0.87%)
Oct 31, 2022 30.70 31.01 30.62 30.73 9,491,855 -0.09(-0.30%)
Oct 28, 2022 30.58 30.98 30.49 30.82 8,205,682 +0.51(+1.68%)
Oct 27, 2022 30.25 30.39 30.14 30.31 6,497,819 +0.03(+0.09%)
Oct 26, 2022 30.04 30.47 30.03 30.29 7,057,147 +0.42(+1.40%)
Oct 25, 2022 29.59 29.93 29.58 29.87 3,860,508 +0.44(+1.51%)
Oct 24, 2022 29.31 29.66 29.26 29.42 6,585,746 -0.10(-0.35%)
Oct 21, 2022 28.90 29.67 28.81 29.53 7,749,839 +0.75(+2.61%)
Oct 20, 2022 28.89 29.07 28.66 28.78 4,785,561 -0.23(-0.80%)
Oct 19, 2022 29.23 29.30 28.81 29.01 6,912,474 +0.06(+0.19%)
Oct 18, 2022 28.98 29.05 28.78 28.95 4,418,892 -0.05(-0.16%)
Oct 17, 2022 29.06 29.26 28.92 29.00 5,462,479 +0.55(+1.92%)
Oct 14, 2022 28.56 28.75 28.35 28.45 5,994,269 +0.06(+0.20%)
Oct 13, 2022 27.78 28.59 27.57 28.40 6,691,475 +0.26(+0.92%)
Oct 12, 2022 28.19 28.38 28.09 28.14 6,539,181 -0.06(-0.20%)
Oct 11, 2022 28.20 28.79 28.10 28.19 6,413,007 +0.22(+0.79%)
Oct 10, 2022 27.89 28.06 27.81 27.97 4,915,899 +0.07(+0.27%)
Oct 07, 2022 27.97 28.18 27.83 27.90 5,922,649 +0.10(+0.37%)
Oct 06, 2022 27.82 27.97 27.65 27.79 6,793,461 -0.38(-1.35%)
Oct 05, 2022 27.99 28.34 27.95 28.17 6,264,296 -0.28(-0.98%)
Oct 04, 2022 28.47 28.73 28.32 28.45 8,515,168 +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.