Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 39.11 39.56 38.97 39.46 100,238 +0.14(+0.35%)
Dec 29, 2022 38.28 39.43 37.94 39.32 96,439 +1.47(+3.89%)
Dec 28, 2022 38.42 38.67 37.79 37.85 100,599 -0.63(-1.63%)
Dec 27, 2022 38.38 38.82 37.98 38.48 63,519 +0.30(+0.80%)
Dec 23, 2022 37.94 38.42 37.94 38.17 92,576 +0.29(+0.78%)
Dec 22, 2022 38.40 38.40 37.06 37.88 155,732 -0.82(-2.13%)
Dec 21, 2022 38.77 39.31 38.66 38.70 98,994 +0.32(+0.84%)
Dec 20, 2022 38.41 38.56 38.11 38.38 125,935 +0.03(+0.08%)
Dec 19, 2022 38.39 39.34 37.90 38.35 141,384 +0.36(+0.96%)
Dec 16, 2022 37.99 38.64 37.99 37.98 394,097 -0.65(-1.68%)
Dec 15, 2022 40.01 40.01 38.56 38.63 143,617 -1.71(-4.23%)
Dec 14, 2022 40.91 41.06 40.10 40.34 91,790 -0.70(-1.70%)
Dec 13, 2022 41.84 42.16 40.56 41.04 175,159 +0.33(+0.82%)
Dec 12, 2022 40.47 40.76 40.05 40.70 69,127 +0.56(+1.39%)
Dec 09, 2022 40.14 40.61 40.06 40.14 76,210 -0.22(-0.53%)
Dec 08, 2022 40.79 41.33 39.84 40.36 127,679 -0.36(-0.89%)
Dec 07, 2022 41.50 41.85 40.70 40.72 104,641 -0.96(-2.31%)
Dec 06, 2022 41.41 42.19 41.17 41.68 125,694 +0.04(+0.09%)
Dec 05, 2022 40.81 41.75 40.61 41.65 152,915 +0.41(+1.00%)
Dec 02, 2022 40.39 41.36 40.33 41.23 76,791 +0.46(+1.13%)
Dec 01, 2022 40.98 41.20 40.44 40.77 90,995 -0.09(-0.22%)
Nov 30, 2022 39.05 40.86 38.48 40.86 274,006 +1.78(+4.55%)
Nov 29, 2022 38.96 39.75 38.96 39.08 83,882 +0.02(+0.05%)
Nov 28, 2022 40.33 40.34 39.05 39.06 123,197 -1.58(-3.89%)
Nov 25, 2022 40.62 41.03 40.33 40.64 35,625 +0.30(+0.75%)
Nov 23, 2022 40.97 41.06 40.34 40.34 58,353 -0.65(-1.58%)
Nov 22, 2022 40.50 41.09 40.21 40.99 92,537 +0.81(+2.03%)
Nov 21, 2022 39.98 40.74 39.75 40.17 124,253 +0.32(+0.81%)
Nov 18, 2022 39.77 39.89 39.06 39.85 347,493 +0.80(+2.04%)
Nov 17, 2022 38.90 39.18 38.49 39.05 111,722 -0.32(-0.82%)
Nov 16, 2022 39.98 39.98 39.15 39.38 93,915 -0.59(-1.47%)
Nov 15, 2022 40.59 40.59 39.50 39.97 106,274 +0.17(+0.42%)
Nov 14, 2022 40.57 40.59 39.77 39.80 122,740 -0.84(-2.08%)
Nov 11, 2022 40.68 41.10 40.38 40.64 158,288 +0.17(+0.41%)
Nov 10, 2022 39.89 40.73 39.79 40.48 142,577 +2.15(+5.61%)
Nov 09, 2022 39.04 39.12 38.25 38.33 88,238 -0.88(-2.25%)
Nov 08, 2022 39.72 40.34 38.95 39.21 133,130 -0.30(-0.77%)
Nov 07, 2022 39.16 39.71 38.84 39.52 100,854 +0.35(+0.90%)
Nov 04, 2022 39.10 39.51 38.30 39.16 130,643 +0.62(+1.60%)
Nov 03, 2022 38.63 39.26 38.11 38.54 161,806 -0.39(-1.01%)
Nov 02, 2022 39.34 38.79 38.94 174,649 -0.87(-2.19%)
Nov 01, 2022 39.61 39.94 39.04 39.81 124,201 +0.35(+0.90%)
Oct 31, 2022 38.79 39.72 38.79 39.46 182,902 +0.22(+0.55%)
Oct 28, 2022 38.17 39.53 38.08 39.24 146,059 +1.17(+3.07%)
Oct 27, 2022 37.75 38.49 37.39 38.07 214,021 +0.69(+1.84%)
Oct 26, 2022 37.38 37.99 36.68 37.39 160,879 +0.38(+1.03%)
Oct 25, 2022 35.71 37.03 35.71 37.00 151,382 +1.27(+3.54%)
Oct 24, 2022 35.88 35.94 35.32 35.74 126,298 +0.00(+0.00%)
Oct 21, 2022 35.45 35.84 34.81 35.74 145,396 +0.35(+1.00%)
Oct 20, 2022 35.60 36.28 34.93 35.38 192,243 -0.38(-1.07%)
Oct 19, 2022 36.53 36.81 35.05 35.77 248,511 -1.26(-3.39%)
Oct 18, 2022 36.11 37.04 35.73 37.02 287,053 +2.54(+7.37%)
Oct 17, 2022 33.36 34.48 33.34 34.48 286,118 +1.23(+3.69%)
Oct 14, 2022 34.17 34.33 33.25 33.25 300,641 -0.38(-1.13%)
Oct 13, 2022 32.23 33.63 31.91 33.63 385,378 +1.10(+3.39%)
Oct 12, 2022 30.69 33.31 30.35 32.53 672,658 +2.83(+9.54%)
Oct 11, 2022 33.60 33.60 29.50 29.70 1,411,575 -8.41(-22.07%)
Oct 10, 2022 37.84 38.42 37.12 38.11 264,666 +0.61(+1.61%)
Oct 07, 2022 38.04 38.13 37.06 37.50 173,280 -0.77(-2.02%)
Oct 06, 2022 38.60 38.83 38.13 38.27 278,931 -0.65(-1.68%)
Oct 05, 2022 37.83 39.08 37.83 38.93 196,036 +0.41(+1.06%)
Oct 04, 2022 38.05 38.53 37.96 38.52 166,197 +0.97(+2.57%)
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.