Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 32.60 33.02 32.55 32.99 5,106,807 +0.22(+0.66%)
Dec 29, 2022 32.62 32.91 32.57 32.77 5,168,774 +0.11(+0.35%)
Dec 28, 2022 33.45 33.45 32.57 32.66 5,539,853 -0.43(-1.31%)
Dec 27, 2022 33.05 33.21 32.94 33.09 4,580,443 +0.03(+0.09%)
Dec 23, 2022 32.71 33.10 32.62 33.06 5,497,347 +0.57(+1.74%)
Dec 22, 2022 32.76 32.86 32.09 32.50 6,619,499 -0.59(-1.77%)
Dec 21, 2022 32.80 33.20 32.57 33.08 8,617,006 +0.90(+2.79%)
Dec 20, 2022 32.12 32.40 31.98 32.19 5,595,416 +0.12(+0.38%)
Dec 19, 2022 32.32 32.37 31.92 32.06 7,954,998 +0.26(+0.80%)
Dec 16, 2022 31.52 31.86 31.30 31.81 11,045,753 -0.57(-1.75%)
Dec 15, 2022 32.61 32.72 32.11 32.38 7,505,565 -0.49(-1.49%)
Dec 14, 2022 33.08 33.22 32.72 32.87 7,679,481 -0.20(-0.60%)
Dec 13, 2022 32.97 33.21 32.86 33.06 9,800,151 +0.86(+2.67%)
Dec 12, 2022 31.93 32.35 31.86 32.20 6,230,805 +0.37(+1.16%)
Dec 09, 2022 31.99 32.27 31.80 31.84 6,683,174 -0.21(-0.65%)
Dec 08, 2022 32.66 32.73 31.92 32.04 9,345,704 +0.02(+0.06%)
Dec 07, 2022 32.28 32.57 31.90 32.03 10,605,432 -0.43(-1.34%)
Dec 06, 2022 32.75 33.18 32.33 32.46 13,648,390 -0.59(-1.80%)
Dec 05, 2022 33.80 33.95 32.87 33.05 7,585,841 -0.34(-1.02%)
Dec 02, 2022 33.18 33.51 33.16 33.40 8,041,930 -0.34(-1.01%)
Dec 01, 2022 33.99 34.09 33.65 33.73 7,465,564 -0.17(-0.50%)
Nov 30, 2022 34.01 34.10 33.46 33.91 14,039,748 +0.56(+1.67%)
Nov 29, 2022 33.24 33.74 33.22 33.35 8,685,939 +0.55(+1.67%)
Nov 28, 2022 32.71 33.15 32.52 32.80 7,920,055 -0.51(-1.53%)
Nov 25, 2022 33.24 33.53 33.17 33.31 3,713,104 +0.27(+0.83%)
Nov 23, 2022 32.94 33.10 32.76 33.04 10,123,927 +0.09(+0.26%)
Nov 22, 2022 32.46 33.01 32.30 32.95 16,169,274 +1.66(+5.31%)
Nov 21, 2022 31.25 31.34 30.50 31.29 11,224,086 -0.86(-2.67%)
Nov 18, 2022 31.88 32.23 31.57 32.15 7,114,074 -0.29(-0.90%)
Nov 17, 2022 32.03 32.44 31.84 32.44 10,179,680 +0.36(+1.12%)
Nov 16, 2022 32.45 32.54 31.99 32.08 9,295,161 +0.06(+0.18%)
Nov 15, 2022 32.11 32.29 31.90 32.03 10,872,967 +0.34(+1.07%)
Nov 14, 2022 31.71 32.05 31.67 31.69 7,107,859 -0.27(-0.86%)
Nov 11, 2022 32.03 32.14 31.75 31.96 11,026,164 +0.84(+2.70%)
Nov 10, 2022 31.39 31.41 30.84 31.12 11,492,566 +0.93(+3.07%)
Nov 09, 2022 30.76 30.92 30.14 30.19 12,175,405 -0.97(-3.12%)
Nov 08, 2022 31.30 31.42 30.92 31.16 9,626,373 -0.55(-1.75%)
Nov 07, 2022 31.77 31.91 31.60 31.72 9,728,032 +0.38(+1.21%)
Nov 04, 2022 31.33 31.51 31.03 31.34 11,868,499 +0.81(+2.66%)
Nov 03, 2022 30.07 30.66 30.00 30.53 8,917,848 +0.26(+0.85%)
Nov 02, 2022 30.72 30.23 30.27 12,051,483 -0.41(-1.33%)
Nov 01, 2022 30.99 31.03 30.56 30.67 12,075,960 -0.07(-0.24%)
Oct 31, 2022 30.18 30.84 30.15 30.75 11,225,244 +0.12(+0.39%)
Oct 28, 2022 30.54 30.65 30.19 30.63 12,223,386 -0.07(-0.24%)
Oct 27, 2022 30.90 31.10 30.63 30.70 13,816,060 +0.85(+2.85%)
Oct 26, 2022 29.53 30.02 29.49 29.85 11,628,948 +0.21(+0.72%)
Oct 25, 2022 29.59 29.73 29.45 29.64 8,520,975 +0.26(+0.88%)
Oct 24, 2022 29.21 29.72 29.10 29.38 12,461,992 +0.41(+1.40%)
Oct 21, 2022 28.44 29.03 28.36 28.97 12,218,293 +0.37(+1.29%)
Oct 20, 2022 28.77 29.04 28.48 28.60 8,943,660 +0.06(+0.19%)
Oct 19, 2022 28.15 28.62 28.11 28.55 10,549,535 +0.39(+1.38%)
Oct 18, 2022 28.38 28.46 27.70 28.16 12,086,386 +0.00(+0.00%)
Oct 17, 2022 28.21 28.57 28.16 28.16 9,180,898 +0.14(+0.49%)
Oct 14, 2022 28.75 28.79 27.99 28.02 11,412,005 -0.76(-2.63%)
Oct 13, 2022 27.74 28.93 27.74 28.78 13,235,336 +1.11(+4.01%)
Oct 12, 2022 27.50 27.79 27.29 27.67 9,942,183 +0.13(+0.47%)
Oct 11, 2022 27.75 28.12 27.48 27.54 9,541,762 -0.50(-1.78%)
Oct 10, 2022 28.49 28.65 28.02 28.04 9,622,762 -0.67(-2.35%)
Oct 07, 2022 28.88 29.13 28.55 28.72 11,949,979 -0.06(-0.19%)
Oct 06, 2022 28.11 28.84 28.09 28.77 17,819,744 -0.22(-0.76%)
Oct 05, 2022 28.62 29.10 28.42 28.99 13,525,337 +0.09(+0.32%)
Oct 04, 2022 28.18 28.94 28.12 28.90 12,281,882 +1.09(+3.92%)
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.