Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 29.98 30.17 29.78 30.13 2,748,771 -0.04(-0.13%)
Dec 29, 2022 29.90 30.34 29.85 30.17 2,265,118 +0.53(+1.78%)
Dec 28, 2022 30.02 30.21 29.59 29.64 2,039,124 -0.45(-1.50%)
Dec 27, 2022 30.00 30.17 29.86 30.09 3,291,646 +0.14(+0.47%)
Dec 23, 2022 29.68 30.02 29.53 29.95 2,108,402 +0.17(+0.57%)
Dec 22, 2022 29.91 29.98 29.18 29.78 3,202,567 -0.43(-1.44%)
Dec 21, 2022 29.95 30.34 29.86 30.21 2,951,019 +0.45(+1.52%)
Dec 20, 2022 29.83 30.07 29.61 29.76 4,169,523 -0.19(-0.63%)
Dec 19, 2022 30.53 30.66 29.79 29.95 5,306,272 -0.52(-1.70%)
Dec 16, 2022 30.61 30.72 30.00 30.47 10,463,891 -0.46(-1.49%)
Dec 15, 2022 31.35 31.41 30.83 30.93 3,964,543 -0.89(-2.79%)
Dec 14, 2022 31.98 32.41 31.47 31.82 4,323,762 -0.25(-0.77%)
Dec 13, 2022 32.28 32.49 31.81 32.06 3,217,217 +0.47(+1.49%)
Dec 12, 2022 31.02 31.66 30.95 31.59 4,313,138 +0.44(+1.42%)
Dec 09, 2022 31.40 31.62 31.06 31.15 5,027,999 -0.28(-0.90%)
Dec 08, 2022 31.41 31.58 31.23 31.43 2,467,017 +0.19(+0.60%)
Dec 07, 2022 31.24 31.52 31.12 31.24 2,310,019 -0.15(-0.48%)
Dec 06, 2022 31.59 31.61 31.08 31.39 3,162,114 -0.21(-0.66%)
Dec 05, 2022 31.82 31.86 31.50 31.60 3,387,238 -0.47(-1.47%)
Dec 02, 2022 31.88 32.08 31.70 32.07 3,305,443 -0.23(-0.70%)
Dec 01, 2022 32.39 32.77 32.18 32.30 4,658,507 +0.10(+0.32%)
Nov 30, 2022 31.54 32.26 31.12 32.19 8,268,877 +0.68(+2.15%)
Nov 29, 2022 31.33 31.62 31.02 31.52 3,386,932 +0.28(+0.91%)
Nov 28, 2022 31.87 31.88 31.02 31.23 5,772,491 -0.95(-2.96%)
Nov 25, 2022 32.08 32.42 32.07 32.19 1,500,233 +0.19(+0.59%)
Nov 23, 2022 32.06 32.29 31.61 32.00 3,877,743 -0.06(-0.18%)
Nov 22, 2022 31.90 32.31 31.88 32.05 3,604,783 +0.30(+0.95%)
Nov 21, 2022 31.83 31.93 31.58 31.75 3,217,759 -0.22(-0.68%)
Nov 18, 2022 31.79 32.09 31.74 31.97 3,514,351 +0.57(+1.80%)
Nov 17, 2022 30.81 31.42 30.80 31.40 3,034,218 +0.08(+0.24%)
Nov 16, 2022 32.00 32.00 31.04 31.33 4,677,607 -0.82(-2.56%)
Nov 15, 2022 32.26 32.57 31.55 32.15 4,960,024 +0.35(+1.09%)
Nov 14, 2022 32.11 32.56 31.77 31.80 5,188,744 -0.44(-1.36%)
Nov 11, 2022 31.97 32.63 31.81 32.24 4,043,021 +0.52(+1.65%)
Nov 10, 2022 31.72 31.78 31.04 31.72 5,779,830 +1.72(+5.74%)
Nov 09, 2022 30.68 30.80 29.91 30.00 4,668,680 -0.86(-2.79%)
Nov 08, 2022 31.20 31.37 30.49 30.86 4,883,817 -0.09(-0.30%)
Nov 07, 2022 31.04 31.08 30.55 30.95 3,479,538 +0.18(+0.58%)
Nov 04, 2022 30.47 30.89 30.29 30.77 3,993,517 +0.95(+3.17%)
Nov 03, 2022 29.27 30.09 29.07 29.83 3,790,344 +0.12(+0.41%)
Nov 02, 2022 30.37 30.81 29.70 29.71 4,135,294 -0.76(-2.49%)
Nov 01, 2022 30.47 30.57 29.92 30.47 4,288,344 +0.36(+1.21%)
Oct 31, 2022 30.19 30.23 29.88 30.10 4,405,923 -0.30(-0.98%)
Oct 28, 2022 30.19 30.52 30.06 30.40 3,759,269 +0.36(+1.18%)
Oct 27, 2022 30.54 30.81 29.91 30.04 5,181,387 -0.26(-0.86%)
Oct 26, 2022 29.41 30.51 29.31 30.31 7,863,370 +0.62(+2.08%)
Oct 25, 2022 27.91 29.74 27.72 29.69 16,719,697 -0.56(-1.86%)
Oct 24, 2022 30.14 30.36 29.75 30.25 8,306,155 +0.13(+0.43%)
Oct 21, 2022 28.98 30.22 28.84 30.12 15,450,670 +1.21(+4.18%)
Oct 20, 2022 29.48 30.03 28.72 28.91 5,807,230 -0.49(-1.66%)
Oct 19, 2022 29.05 29.55 29.03 29.40 3,973,316 -0.07(-0.25%)
Oct 18, 2022 29.94 30.04 29.12 29.47 5,749,013 +0.22(+0.77%)
Oct 17, 2022 28.87 29.49 28.84 29.25 6,187,331 +0.99(+3.51%)
Oct 14, 2022 29.01 29.17 28.11 28.26 4,955,566 -0.36(-1.24%)
Oct 13, 2022 27.42 28.88 27.28 28.61 6,277,878 +0.47(+1.66%)
Oct 12, 2022 28.00 28.41 27.86 28.15 3,852,457 +0.17(+0.60%)
Oct 11, 2022 27.92 28.42 27.63 27.98 4,126,026 -0.22(-0.76%)
Oct 10, 2022 28.69 28.78 28.10 28.19 3,674,455 -0.31(-1.08%)
Oct 07, 2022 29.01 29.08 28.27 28.50 4,469,484 -0.96(-3.27%)
Oct 06, 2022 29.31 29.57 29.17 29.46 5,032,654 +0.16(+0.54%)
Oct 05, 2022 29.10 29.46 28.84 29.31 4,240,994 -0.20(-0.67%)
Oct 04, 2022 28.61 29.55 28.50 29.50 7,192,233 +1.55(+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.