Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 31.77 32.17 31.72 32.14 5,241,154 +0.21(+0.66%)
Dec 29, 2022 31.78 32.07 31.74 31.93 5,304,750 +0.11(+0.35%)
Dec 28, 2022 32.59 32.59 31.74 31.82 5,685,592 -0.42(-1.31%)
Dec 27, 2022 32.21 32.35 32.10 32.24 4,700,943 +0.03(+0.09%)
Dec 23, 2022 31.87 32.25 31.78 32.22 5,641,967 +0.55(+1.74%)
Dec 22, 2022 31.92 32.01 31.26 31.66 6,793,641 -0.57(-1.77%)
Dec 21, 2022 31.96 32.35 31.74 32.24 8,843,697 +0.87(+2.79%)
Dec 20, 2022 31.30 31.57 31.16 31.36 5,742,616 +0.12(+0.38%)
Dec 19, 2022 31.49 31.54 31.10 31.24 8,164,272 +0.25(+0.80%)
Dec 16, 2022 30.72 31.04 30.50 30.99 11,336,337 -0.55(-1.75%)
Dec 15, 2022 31.78 31.88 31.29 31.55 7,703,016 -0.48(-1.49%)
Dec 14, 2022 32.24 32.36 31.88 32.02 7,881,507 -0.19(-0.60%)
Dec 13, 2022 32.12 32.35 32.01 32.22 10,057,967 +0.84(+2.67%)
Dec 12, 2022 31.11 31.52 31.05 31.38 6,394,721 +0.36(+1.16%)
Dec 09, 2022 31.17 31.44 30.98 31.02 6,858,990 -0.20(-0.65%)
Dec 08, 2022 31.82 31.89 31.10 31.22 9,591,892 +0.02(+0.06%)
Dec 07, 2022 31.45 31.74 31.09 31.20 10,884,432 -0.42(-1.34%)
Dec 06, 2022 31.91 32.33 31.50 31.63 14,007,443 -0.58(-1.80%)
Dec 05, 2022 32.93 33.08 32.02 32.21 7,785,404 -0.33(-1.02%)
Dec 02, 2022 32.33 32.65 32.31 32.54 8,253,492 -0.33(-1.01%)
Dec 01, 2022 33.12 33.22 32.79 32.87 7,661,963 -0.17(-0.50%)
Nov 30, 2022 33.14 33.23 32.60 33.04 14,409,096 +0.54(+1.67%)
Nov 29, 2022 32.39 32.88 32.37 32.49 8,914,443 +0.53(+1.67%)
Nov 28, 2022 31.87 32.30 31.68 31.96 8,128,410 -0.50(-1.53%)
Nov 25, 2022 32.39 32.67 32.32 32.46 3,810,786 +0.27(+0.83%)
Nov 23, 2022 32.10 32.25 31.92 32.19 10,390,260 +0.08(+0.26%)
Nov 22, 2022 31.63 32.16 31.47 32.11 16,594,644 +1.62(+5.31%)
Nov 21, 2022 30.45 30.53 29.72 30.49 11,519,362 -0.84(-2.67%)
Nov 18, 2022 31.07 31.41 30.76 31.32 7,301,227 -0.29(-0.90%)
Nov 17, 2022 31.21 31.61 31.02 31.61 10,447,480 +0.35(+1.12%)
Nov 16, 2022 31.62 31.70 31.17 31.26 9,539,692 +0.06(+0.18%)
Nov 15, 2022 31.29 31.46 31.09 31.20 11,159,006 +0.33(+1.07%)
Nov 14, 2022 30.90 31.23 30.86 30.87 7,294,848 -0.27(-0.86%)
Nov 11, 2022 31.20 31.32 30.93 31.14 11,316,233 +0.82(+2.70%)
Nov 10, 2022 30.59 30.61 30.05 30.32 11,794,904 +0.57(+1.92%)
Nov 09, 2022 30.31 30.46 29.70 29.75 12,356,425 -0.96(-3.12%)
Nov 08, 2022 30.84 30.96 30.46 30.71 9,769,389 -0.55(-1.75%)
Nov 07, 2022 31.31 31.45 31.14 31.25 9,872,558 +0.37(+1.21%)
Nov 04, 2022 30.87 31.04 30.58 30.88 12,044,826 +0.80(+2.66%)
Nov 03, 2022 29.63 30.21 29.56 30.08 9,050,338 +0.25(+0.85%)
Nov 02, 2022 30.27 29.79 29.82 12,230,528 -0.40(-1.33%)
Nov 01, 2022 30.53 30.58 30.12 30.23 12,255,369 -0.07(-0.24%)
Oct 31, 2022 29.74 30.38 29.71 30.30 11,392,014 +0.12(+0.39%)
Oct 28, 2022 30.10 30.20 29.75 30.18 12,404,986 -0.07(-0.24%)
Oct 27, 2022 30.44 30.64 30.18 30.25 14,021,321 +0.84(+2.85%)
Oct 26, 2022 29.10 29.58 29.06 29.41 11,801,716 +0.21(+0.72%)
Oct 25, 2022 29.16 29.29 29.01 29.21 8,647,569 +0.25(+0.88%)
Oct 24, 2022 28.78 29.28 28.68 28.95 12,647,137 +0.40(+1.40%)
Oct 21, 2022 28.02 28.60 27.94 28.55 12,399,817 +0.36(+1.29%)
Oct 20, 2022 28.35 28.62 28.06 28.19 9,076,533 +0.05(+0.19%)
Oct 19, 2022 27.74 28.20 27.70 28.13 10,706,267 +0.38(+1.38%)
Oct 18, 2022 27.97 28.04 27.30 27.75 12,265,950 +0.00(+0.00%)
Oct 17, 2022 27.79 28.15 27.75 27.75 9,317,296 +0.14(+0.49%)
Oct 14, 2022 28.33 28.37 27.59 27.61 11,581,550 -0.75(-2.63%)
Oct 13, 2022 27.33 28.50 27.33 28.36 13,431,970 +1.09(+4.01%)
Oct 12, 2022 27.09 27.38 26.89 27.27 10,089,892 +0.13(+0.47%)
Oct 11, 2022 27.35 27.71 27.08 27.14 9,683,521 -0.49(-1.78%)
Oct 10, 2022 28.08 28.23 27.61 27.63 9,765,725 -0.66(-2.35%)
Oct 07, 2022 28.46 28.70 28.14 28.30 12,127,516 -0.05(-0.19%)
Oct 06, 2022 27.69 28.41 27.68 28.35 18,084,488 -0.22(-0.76%)
Oct 05, 2022 28.20 28.67 28.00 28.57 13,726,279 +0.09(+0.32%)
Oct 04, 2022 27.77 28.51 27.71 28.48 12,464,351 +1.07(+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.