Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 39.43 39.74 39.12 39.39 1,303,083 -0.15(-0.39%)
Dec 29, 2022 39.13 39.69 38.98 39.54 1,374,307 +0.65(+1.68%)
Dec 28, 2022 39.60 39.83 38.88 38.88 1,188,467 -0.78(-1.97%)
Dec 27, 2022 39.60 39.78 39.50 39.66 821,404 +0.09(+0.23%)
Dec 23, 2022 39.25 39.61 39.14 39.57 923,360 +0.25(+0.64%)
Dec 22, 2022 39.25 39.35 38.90 39.32 1,331,109 -0.14(-0.36%)
Dec 21, 2022 39.43 39.61 39.33 39.47 8,837,604 +0.22(+0.57%)
Dec 20, 2022 39.16 39.44 38.88 39.24 1,274,051 +0.07(+0.18%)
Dec 19, 2022 39.71 39.82 39.05 39.17 6,564,083 -0.38(-0.95%)
Dec 16, 2022 39.40 39.59 39.03 39.55 7,858,653 -0.27(-0.68%)
Dec 15, 2022 40.51 40.65 39.71 39.82 2,082,767 -1.00(-2.46%)
Dec 14, 2022 41.07 41.37 40.71 40.82 1,796,459 -0.28(-0.68%)
Dec 13, 2022 41.43 41.65 41.05 41.10 4,841,593 +0.16(+0.39%)
Dec 12, 2022 40.74 41.07 40.68 40.94 1,360,064 -0.04(-0.09%)
Dec 09, 2022 41.11 41.39 40.94 40.97 3,330,321 -0.23(-0.56%)
Dec 08, 2022 41.27 41.44 41.10 41.20 1,047,113 +0.04(+0.09%)
Dec 07, 2022 41.20 41.42 41.08 41.17 1,138,320 -0.06(-0.15%)
Dec 06, 2022 41.45 41.67 41.13 41.23 1,053,187 -0.33(-0.79%)
Dec 05, 2022 41.78 42.06 41.46 41.56 1,905,809 -0.19(-0.44%)
Dec 02, 2022 41.68 41.90 41.48 41.74 1,038,200 -0.24(-0.57%)
Dec 01, 2022 42.32 42.35 41.90 41.98 1,458,540 -0.09(-0.21%)
Nov 30, 2022 41.87 42.15 41.33 42.07 1,332,266 +0.47(+1.13%)
Nov 29, 2022 41.80 41.87 41.32 41.60 880,614 -0.31(-0.74%)
Nov 28, 2022 42.06 42.31 41.76 41.91 1,426,992 -0.50(-1.19%)
Nov 25, 2022 42.26 42.46 42.12 42.41 489,505 +0.33(+0.78%)
Nov 23, 2022 41.69 42.09 41.64 42.09 1,095,065 +0.25(+0.59%)
Nov 22, 2022 41.84 41.90 41.38 41.84 1,022,624 +0.22(+0.53%)
Nov 21, 2022 41.88 41.94 41.54 41.62 1,054,133 -0.19(-0.44%)
Nov 18, 2022 41.27 41.86 41.11 41.80 1,504,283 +0.73(+1.78%)
Nov 17, 2022 40.96 41.12 40.74 41.07 1,337,076 -0.23(-0.56%)
Nov 16, 2022 41.20 41.61 41.20 41.30 1,000,145 +0.11(+0.26%)
Nov 15, 2022 41.67 41.86 41.10 41.20 1,427,858 -0.33(-0.79%)
Nov 14, 2022 41.73 41.92 41.50 41.52 1,063,695 -0.13(-0.32%)
Nov 11, 2022 41.55 41.68 41.05 41.65 1,000,333 +0.26(+0.64%)
Nov 10, 2022 40.82 41.43 40.74 41.39 1,670,928 +1.39(+3.47%)
Nov 09, 2022 40.18 40.63 39.95 40.00 4,740,842 -0.40(-0.98%)
Nov 08, 2022 40.39 40.89 40.13 40.40 1,289,403 +0.07(+0.18%)
Nov 07, 2022 40.52 40.61 40.12 40.33 1,547,635 -0.17(-0.41%)
Nov 04, 2022 40.58 40.77 39.92 40.50 1,939,820 +0.66(+1.66%)
Nov 03, 2022 39.31 40.07 39.13 39.84 2,323,802 +0.06(+0.16%)
Nov 02, 2022 40.12 39.75 39.77 2,616,972 -0.13(-0.33%)
Nov 01, 2022 40.19 40.35 39.73 39.91 2,295,100 +0.08(+0.20%)
Oct 31, 2022 39.71 39.96 39.47 39.83 1,540,960 -0.33(-0.81%)
Oct 28, 2022 39.42 40.21 39.35 40.15 1,859,896 +0.62(+1.56%)
Oct 27, 2022 39.29 39.89 39.25 39.54 1,684,951 +0.34(+0.88%)
Oct 26, 2022 38.97 39.52 38.78 39.19 1,954,869 +0.40(+1.02%)
Oct 25, 2022 38.30 38.86 38.21 38.79 1,268,522 +0.56(+1.46%)
Oct 24, 2022 38.27 38.40 37.78 38.24 1,391,924 +0.09(+0.23%)
Oct 21, 2022 37.49 38.35 37.35 38.15 1,568,866 +0.57(+1.53%)
Oct 20, 2022 38.10 38.69 37.51 37.57 1,675,174 -0.36(-0.95%)
Oct 19, 2022 38.15 38.15 37.69 37.94 974,825 -0.39(-1.01%)
Oct 18, 2022 38.32 38.49 37.82 38.33 1,641,531 +0.43(+1.14%)
Oct 17, 2022 37.51 38.38 37.46 37.89 1,570,203 +0.95(+2.58%)
Oct 14, 2022 37.90 38.01 36.90 36.94 1,640,576 -0.86(-2.27%)
Oct 13, 2022 35.42 37.90 35.22 37.80 2,516,300 +1.79(+4.98%)
Oct 12, 2022 36.58 36.95 35.99 36.00 1,610,445 -0.61(-1.66%)
Oct 11, 2022 36.65 37.24 36.40 36.61 1,573,604 -0.06(-0.17%)
Oct 10, 2022 37.20 37.35 36.62 36.67 999,906 -0.41(-1.12%)
Oct 07, 2022 37.42 37.67 36.96 37.09 1,614,462 -0.34(-0.90%)
Oct 06, 2022 38.64 38.64 37.41 37.42 1,602,896 -1.42(-3.66%)
Oct 05, 2022 39.21 39.25 38.39 38.85 1,350,144 -0.89(-2.24%)
Oct 04, 2022 39.04 39.76 39.04 39.74 1,879,694 +0.83(+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.