Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 35.68 35.96 35.39 35.64 1,440,146 -0.14(-0.39%)
Dec 29, 2022 35.40 35.92 35.27 35.78 1,518,861 +0.59(+1.68%)
Dec 28, 2022 35.83 36.04 35.18 35.18 1,313,474 -0.71(-1.97%)
Dec 27, 2022 35.83 35.99 35.74 35.89 907,802 +0.08(+0.23%)
Dec 23, 2022 35.52 35.84 35.42 35.81 1,020,481 +0.23(+0.64%)
Dec 22, 2022 35.52 35.60 35.20 35.58 1,471,119 -0.13(-0.36%)
Dec 21, 2022 35.68 35.84 35.59 35.71 9,767,169 +0.20(+0.57%)
Dec 20, 2022 35.43 35.69 35.18 35.51 1,408,060 +0.06(+0.18%)
Dec 19, 2022 35.93 36.03 35.34 35.44 7,254,512 -0.34(-0.95%)
Dec 16, 2022 35.65 35.82 35.31 35.78 8,685,249 -0.24(-0.68%)
Dec 15, 2022 36.65 36.78 35.93 36.03 2,301,838 -0.91(-2.46%)
Dec 14, 2022 37.16 37.43 36.84 36.93 1,985,416 +0.49(+1.35%)
Dec 13, 2022 36.74 36.93 36.40 36.44 5,459,836 +0.14(+0.39%)
Dec 12, 2022 36.12 36.42 36.08 36.30 1,533,736 -0.03(-0.09%)
Dec 09, 2022 36.45 36.70 36.31 36.33 3,755,583 -0.20(-0.56%)
Dec 08, 2022 36.59 36.75 36.45 36.54 1,180,823 +0.03(+0.09%)
Dec 07, 2022 36.54 36.73 36.42 36.51 1,283,677 -0.05(-0.15%)
Dec 06, 2022 36.76 36.95 36.47 36.56 1,187,673 -0.29(-0.79%)
Dec 05, 2022 37.05 37.30 36.77 36.85 2,149,169 -0.16(-0.44%)
Dec 02, 2022 36.96 37.15 36.78 37.02 1,170,772 -0.21(-0.57%)
Dec 01, 2022 37.53 37.56 37.16 37.23 1,644,787 -0.08(-0.21%)
Nov 30, 2022 37.13 37.38 36.65 37.31 1,502,388 +0.41(+1.12%)
Nov 29, 2022 37.07 37.13 36.64 36.89 993,063 -0.27(-0.74%)
Nov 28, 2022 37.30 37.52 37.03 37.16 1,609,210 -0.45(-1.19%)
Nov 25, 2022 37.47 37.65 37.35 37.61 552,012 +0.29(+0.78%)
Nov 23, 2022 36.97 37.32 36.93 37.32 1,234,898 +0.22(+0.59%)
Nov 22, 2022 37.10 37.16 36.70 37.10 1,153,207 +0.20(+0.53%)
Nov 21, 2022 37.14 37.19 36.84 36.91 1,188,739 -0.16(-0.44%)
Nov 18, 2022 36.60 37.12 36.45 37.07 1,696,371 +0.65(+1.78%)
Nov 17, 2022 36.32 36.46 36.13 36.42 1,507,813 -0.20(-0.56%)
Nov 16, 2022 36.53 36.90 36.53 36.62 1,127,858 +0.09(+0.26%)
Nov 15, 2022 36.95 37.12 36.44 36.53 1,610,187 -0.29(-0.79%)
Nov 14, 2022 37.00 37.18 36.80 36.82 1,199,522 -0.12(-0.32%)
Nov 11, 2022 36.84 36.96 36.40 36.94 1,128,070 +0.23(+0.64%)
Nov 10, 2022 36.19 36.74 36.12 36.70 1,884,296 +1.23(+3.47%)
Nov 09, 2022 35.63 36.03 35.43 35.47 5,346,219 -0.35(-0.98%)
Nov 08, 2022 35.82 36.26 35.59 35.83 1,454,052 +0.06(+0.18%)
Nov 07, 2022 35.94 36.01 35.58 35.76 1,745,259 -0.15(-0.41%)
Nov 04, 2022 35.98 36.15 35.40 35.91 2,187,524 +0.59(+1.66%)
Nov 03, 2022 34.85 35.53 34.70 35.32 2,620,538 +0.05(+0.16%)
Nov 02, 2022 35.58 35.25 35.27 2,951,144 -0.12(-0.33%)
Nov 01, 2022 35.64 35.78 35.23 35.39 2,588,170 +0.07(+0.20%)
Oct 31, 2022 35.22 35.43 35.00 35.32 1,737,732 -0.29(-0.81%)
Oct 28, 2022 34.96 35.65 34.89 35.61 2,097,394 +0.55(+1.56%)
Oct 27, 2022 34.84 35.37 34.81 35.06 1,900,109 +0.31(+0.88%)
Oct 26, 2022 34.56 35.04 34.38 34.75 2,204,494 +0.35(+1.02%)
Oct 25, 2022 33.96 34.46 33.88 34.40 1,430,505 +0.49(+1.46%)
Oct 24, 2022 33.94 34.06 33.50 33.91 1,569,665 +0.08(+0.23%)
Oct 21, 2022 33.24 34.01 33.12 33.83 1,769,201 +0.51(+1.53%)
Oct 20, 2022 33.78 34.31 33.27 33.32 1,889,084 -0.32(-0.95%)
Oct 19, 2022 33.83 33.83 33.42 33.64 1,099,304 -0.34(-1.01%)
Oct 18, 2022 33.98 34.13 33.54 33.99 1,851,145 +0.38(+1.14%)
Oct 17, 2022 33.27 34.04 33.22 33.60 1,770,708 +0.85(+2.58%)
Oct 14, 2022 33.61 33.70 32.72 32.76 1,850,068 -0.76(-2.27%)
Oct 13, 2022 31.41 33.61 31.23 33.52 2,837,616 +1.59(+4.98%)
Oct 12, 2022 32.44 32.76 31.92 31.93 1,816,089 -0.54(-1.66%)
Oct 11, 2022 32.50 33.02 32.28 32.47 1,774,544 -0.05(-0.17%)
Oct 10, 2022 32.99 33.12 32.47 32.52 1,127,589 -0.37(-1.12%)
Oct 07, 2022 33.18 33.40 32.78 32.89 1,820,619 -0.30(-0.90%)
Oct 06, 2022 34.27 34.27 33.17 33.19 1,807,577 -1.26(-3.66%)
Oct 05, 2022 34.77 34.80 34.04 34.45 1,522,550 -0.79(-2.24%)
Oct 04, 2022 34.62 35.26 34.62 35.24 2,119,720 +0.74(+2.13%)
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.