Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 30.41 30.60 30.21 30.56 2,709,657 -0.04(-0.13%)
Dec 29, 2022 30.33 30.78 30.28 30.60 2,232,887 +0.54(+1.78%)
Dec 28, 2022 30.45 30.64 30.02 30.07 2,010,109 -0.46(-1.50%)
Dec 27, 2022 30.43 30.60 30.29 30.53 3,244,808 +0.14(+0.47%)
Dec 23, 2022 30.10 30.46 29.96 30.38 2,078,401 +0.17(+0.57%)
Dec 22, 2022 30.34 30.41 29.60 30.21 3,156,997 -0.44(-1.44%)
Dec 21, 2022 30.38 30.77 30.29 30.65 2,909,028 +0.46(+1.52%)
Dec 20, 2022 30.26 30.51 30.03 30.19 4,110,194 -0.19(-0.63%)
Dec 19, 2022 30.98 31.10 30.22 30.38 5,230,768 -0.53(-1.70%)
Dec 16, 2022 31.05 31.17 30.43 30.91 10,314,997 -0.47(-1.49%)
Dec 15, 2022 31.80 31.86 31.28 31.38 3,908,131 -0.90(-2.79%)
Dec 14, 2022 32.44 32.88 31.92 32.28 4,262,238 -0.25(-0.76%)
Dec 13, 2022 32.75 32.96 32.27 32.53 3,171,438 +0.48(+1.49%)
Dec 12, 2022 31.46 32.11 31.40 32.05 4,251,765 +0.45(+1.42%)
Dec 09, 2022 31.86 32.08 31.51 31.60 4,956,454 -0.29(-0.90%)
Dec 08, 2022 31.86 32.04 31.68 31.88 2,431,913 +0.19(+0.60%)
Dec 07, 2022 31.69 31.98 31.57 31.69 2,277,149 -0.15(-0.48%)
Dec 06, 2022 32.05 32.07 31.53 31.85 3,117,119 -0.21(-0.66%)
Dec 05, 2022 32.28 32.32 31.95 32.06 3,339,040 -0.48(-1.47%)
Dec 02, 2022 32.34 32.54 32.16 32.53 3,258,409 -0.23(-0.70%)
Dec 01, 2022 32.86 33.24 32.64 32.76 4,592,220 +0.11(+0.32%)
Nov 30, 2022 32.00 32.73 31.57 32.66 8,151,217 +0.69(+2.15%)
Nov 29, 2022 31.78 32.07 31.46 31.97 3,338,738 +0.29(+0.91%)
Nov 28, 2022 32.33 32.34 31.47 31.68 5,690,353 -0.97(-2.96%)
Nov 25, 2022 32.54 32.89 32.53 32.65 1,478,885 +0.19(+0.59%)
Nov 23, 2022 32.53 32.75 32.07 32.46 3,822,565 -0.06(-0.18%)
Nov 22, 2022 32.36 32.77 32.34 32.52 3,553,489 +0.31(+0.95%)
Nov 21, 2022 32.29 32.39 32.03 32.21 3,171,972 -0.22(-0.68%)
Nov 18, 2022 32.25 32.55 32.20 32.43 3,464,344 +0.57(+1.80%)
Nov 17, 2022 31.25 31.87 31.24 31.86 2,991,043 +0.08(+0.24%)
Nov 16, 2022 32.46 32.46 31.49 31.78 4,611,047 -0.84(-2.56%)
Nov 15, 2022 32.73 33.04 32.01 32.61 4,889,446 +0.35(+1.09%)
Nov 14, 2022 32.58 33.03 32.22 32.26 5,114,911 -0.45(-1.36%)
Nov 11, 2022 32.43 33.10 32.27 32.71 3,985,491 +0.53(+1.65%)
Nov 10, 2022 32.18 32.23 31.48 32.18 5,697,586 +1.75(+5.74%)
Nov 09, 2022 31.12 31.24 30.35 30.43 4,602,247 -0.87(-2.79%)
Nov 08, 2022 31.66 31.83 30.93 31.30 4,814,323 -0.09(-0.30%)
Nov 07, 2022 31.48 31.53 30.99 31.40 3,430,026 +0.18(+0.58%)
Nov 04, 2022 30.91 31.33 30.73 31.22 3,936,691 +0.96(+3.17%)
Nov 03, 2022 29.69 30.52 29.49 30.26 3,736,410 +0.12(+0.41%)
Nov 02, 2022 30.81 31.26 30.13 30.14 4,076,451 -0.77(-2.49%)
Nov 01, 2022 30.91 31.01 30.35 30.91 4,227,323 +0.37(+1.21%)
Oct 31, 2022 30.62 30.67 30.31 30.54 4,343,229 -0.30(-0.98%)
Oct 28, 2022 30.62 30.96 30.50 30.84 3,705,777 +0.36(+1.18%)
Oct 27, 2022 30.98 31.26 30.35 30.48 5,107,658 -0.27(-0.86%)
Oct 26, 2022 29.83 30.95 29.74 30.74 7,751,479 +0.63(+2.08%)
Oct 25, 2022 28.31 30.17 28.12 30.12 16,481,785 -0.57(-1.86%)
Oct 24, 2022 30.57 30.80 30.17 30.69 8,187,963 +0.13(+0.43%)
Oct 21, 2022 29.40 30.66 29.25 30.55 15,230,815 +1.22(+4.17%)
Oct 20, 2022 29.91 30.46 29.14 29.33 5,724,597 -0.49(-1.66%)
Oct 19, 2022 29.47 29.98 29.45 29.82 3,916,778 -0.08(-0.25%)
Oct 18, 2022 30.37 30.47 29.54 29.90 5,667,208 +0.23(+0.77%)
Oct 17, 2022 29.28 29.91 29.25 29.67 6,099,289 +1.01(+3.51%)
Oct 14, 2022 29.42 29.59 28.51 28.67 4,885,051 -0.36(-1.24%)
Oct 13, 2022 27.82 29.29 27.68 29.03 6,188,547 +0.47(+1.66%)
Oct 12, 2022 28.41 28.82 28.26 28.55 3,797,639 +0.17(+0.60%)
Oct 11, 2022 28.32 28.83 28.03 28.38 4,067,315 -0.22(-0.76%)
Oct 10, 2022 29.10 29.20 28.50 28.60 3,622,170 -0.31(-1.08%)
Oct 07, 2022 29.42 29.50 28.67 28.91 4,405,886 -0.98(-3.27%)
Oct 06, 2022 29.74 29.99 29.59 29.89 4,961,043 +0.16(+0.54%)
Oct 05, 2022 29.52 29.89 29.25 29.73 4,180,646 -0.20(-0.67%)
Oct 04, 2022 29.03 29.98 28.91 29.93 7,089,891 +1.58(+5.56%)
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.