Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 34.68 34.98 34.55 34.77 961,915 -0.18(-0.52%)
Dec 29, 2022 34.52 35.04 34.36 34.95 1,011,532 +0.85(+2.48%)
Dec 28, 2022 34.81 34.93 34.01 34.11 1,320,289 -0.58(-1.67%)
Dec 27, 2022 34.51 34.96 34.38 34.69 1,319,107 +0.13(+0.38%)
Dec 23, 2022 34.22 34.60 33.98 34.56 1,231,651 +0.37(+1.09%)
Dec 22, 2022 34.90 35.00 33.66 34.18 1,954,112 -1.24(-3.49%)
Dec 21, 2022 35.42 35.66 35.18 35.42 1,424,829 +0.47(+1.33%)
Dec 20, 2022 35.10 35.62 34.92 34.95 1,686,702 -0.14(-0.39%)
Dec 19, 2022 35.19 35.63 34.82 35.09 1,542,388 +0.07(+0.20%)
Dec 16, 2022 34.82 35.29 34.54 35.02 4,115,526 -0.22(-0.61%)
Dec 15, 2022 35.13 35.40 34.94 35.24 1,631,207 -0.32(-0.90%)
Dec 14, 2022 35.19 35.94 35.19 35.56 2,575,813 +0.03(+0.10%)
Dec 13, 2022 36.72 37.20 35.20 35.52 2,433,391 -0.19(-0.53%)
Dec 12, 2022 34.88 35.87 34.64 35.71 1,773,872 +0.75(+2.15%)
Dec 09, 2022 34.92 35.32 34.79 34.96 1,427,627 -0.23(-0.66%)
Dec 08, 2022 35.80 35.80 35.12 35.19 1,821,005 -0.38(-1.07%)
Dec 07, 2022 35.34 36.14 35.19 35.57 2,886,947 +0.16(+0.44%)
Dec 06, 2022 36.61 37.29 35.11 35.42 4,888,610 -0.79(-2.17%)
Dec 05, 2022 36.39 36.48 35.97 36.21 1,474,435 -0.67(-1.80%)
Dec 02, 2022 36.39 37.00 36.18 36.87 1,823,049 +0.02(+0.05%)
Dec 01, 2022 36.78 37.25 36.44 36.85 2,017,239 +0.13(+0.35%)
Nov 30, 2022 36.20 36.72 35.65 36.72 3,589,060 +0.63(+1.75%)
Nov 29, 2022 36.02 36.39 35.88 36.09 1,606,790 +0.34(+0.96%)
Nov 28, 2022 36.26 36.27 35.65 35.75 1,933,166 -0.61(-1.68%)
Nov 25, 2022 36.22 36.39 36.01 36.36 895,278 +0.20(+0.55%)
Nov 23, 2022 36.38 36.43 35.87 36.16 1,477,839 -0.40(-1.11%)
Nov 22, 2022 36.37 36.59 36.19 36.57 1,679,472 +0.50(+1.38%)
Nov 21, 2022 36.02 36.30 35.68 36.07 2,313,848 -0.28(-0.76%)
Nov 18, 2022 36.22 36.41 35.50 36.34 3,233,570 +0.77(+2.18%)
Nov 17, 2022 35.09 35.58 34.65 35.57 2,158,956 -0.11(-0.31%)
Nov 16, 2022 36.49 36.75 35.62 35.68 2,686,114 -1.15(-3.13%)
Nov 15, 2022 36.47 37.35 36.46 36.83 2,837,423 +0.70(+1.93%)
Nov 14, 2022 36.43 37.02 35.98 36.14 3,197,969 -0.38(-1.04%)
Nov 11, 2022 35.43 36.70 35.30 36.52 2,832,499 +1.25(+3.54%)
Nov 10, 2022 34.43 35.33 34.43 35.27 2,422,844 +2.09(+6.31%)
Nov 09, 2022 33.02 33.62 33.01 33.18 2,100,120 -0.27(-0.80%)
Nov 08, 2022 33.06 33.66 32.87 33.44 3,090,943 +0.51(+1.54%)
Nov 07, 2022 33.01 33.06 32.21 32.93 1,799,883 +0.28(+0.84%)
Nov 04, 2022 31.92 33.21 31.83 32.66 3,153,138 +1.42(+4.55%)
Nov 03, 2022 30.80 32.07 30.67 31.24 2,870,233 -0.04(-0.14%)
Nov 02, 2022 31.87 31.26 31.28 3,400,297 -0.83(-2.60%)
Nov 01, 2022 32.60 32.79 32.09 32.12 2,091,906 -0.19(-0.59%)
Oct 31, 2022 32.26 32.52 31.95 32.31 2,652,351 -0.27(-0.82%)
Oct 28, 2022 31.74 32.59 31.63 32.57 2,337,291 +0.83(+2.60%)
Oct 27, 2022 32.06 32.64 31.00 31.75 4,052,390 +0.29(+0.93%)
Oct 26, 2022 31.60 32.07 31.27 31.45 2,133,227 +0.15(+0.49%)
Oct 25, 2022 30.60 31.36 30.60 31.30 2,101,139 +0.62(+2.02%)
Oct 24, 2022 29.95 30.92 29.65 30.68 2,585,438 +0.95(+3.18%)
Oct 21, 2022 29.23 29.82 29.07 29.73 2,731,011 +0.66(+2.28%)
Oct 20, 2022 29.50 29.80 28.79 29.07 3,288,727 -0.26(-0.88%)
Oct 19, 2022 29.11 29.55 29.00 29.33 1,465,132 -0.03(-0.12%)
Oct 18, 2022 29.85 29.98 29.13 29.36 2,382,205 +0.27(+0.92%)
Oct 17, 2022 29.28 29.60 28.97 29.10 2,048,693 +0.51(+1.78%)
Oct 14, 2022 28.97 29.39 28.38 28.59 1,885,085 -0.22(-0.78%)
Oct 13, 2022 27.58 28.99 27.16 28.81 2,275,720 +0.73(+2.61%)
Oct 12, 2022 28.34 28.37 27.92 28.08 2,005,917 -0.27(-0.94%)
Oct 11, 2022 28.18 28.84 28.01 28.35 2,053,537 +0.07(+0.24%)
Oct 10, 2022 28.88 28.91 28.03 28.28 2,389,881 -0.65(-2.23%)
Oct 07, 2022 29.17 29.25 28.70 28.92 1,706,233 -0.55(-1.87%)
Oct 06, 2022 29.27 29.60 29.12 29.47 1,875,549 +0.06(+0.21%)
Oct 05, 2022 28.91 29.53 28.73 29.41 2,227,265 -0.14(-0.47%)
Oct 04, 2022 28.95 29.60 28.83 29.55 2,592,043 +1.36(+4.82%)
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.