Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 32.88 33.30 32.78 33.19 11,968,091 -0.03(-0.09%)
Dec 29, 2022 32.38 33.22 32.38 33.22 11,790,448 +1.12(+3.50%)
Dec 28, 2022 32.87 33.05 32.08 32.09 9,669,147 -0.78(-2.37%)
Dec 27, 2022 33.07 33.30 32.58 32.87 10,105,382 -0.50(-1.51%)
Dec 23, 2022 33.23 33.43 32.73 33.38 10,763,615 +0.30(+0.89%)
Dec 22, 2022 34.70 34.71 32.83 33.08 20,503,486 -2.34(-6.60%)
Dec 21, 2022 35.24 35.55 34.99 35.42 10,091,410 +0.69(+1.99%)
Dec 20, 2022 34.79 35.11 34.31 34.73 11,081,104 -0.22(-0.62%)
Dec 19, 2022 35.79 35.91 34.89 34.94 12,407,282 -0.72(-2.02%)
Dec 16, 2022 36.53 36.70 35.39 35.66 27,905,106 -1.45(-3.91%)
Dec 15, 2022 37.28 37.30 36.69 37.12 11,447,225 -0.73(-1.93%)
Dec 14, 2022 38.22 38.57 37.45 37.85 12,123,905 -0.40(-1.06%)
Dec 13, 2022 39.13 39.47 38.01 38.25 12,316,219 +0.28(+0.73%)
Dec 12, 2022 37.81 38.15 37.51 37.97 14,056,751 +0.21(+0.55%)
Dec 09, 2022 37.34 38.04 37.27 37.77 8,986,104 +0.08(+0.21%)
Dec 08, 2022 37.56 37.75 37.10 37.69 8,731,021 +0.24(+0.63%)
Dec 07, 2022 37.16 37.82 37.06 37.45 11,771,298 -0.06(-0.16%)
Dec 06, 2022 38.41 38.57 36.85 37.51 12,948,677 -0.76(-1.98%)
Dec 05, 2022 38.94 39.09 38.17 38.27 7,733,778 -1.10(-2.78%)
Dec 02, 2022 39.33 39.60 39.02 39.36 9,349,603 -0.52(-1.31%)
Dec 01, 2022 40.22 40.82 39.87 39.89 12,502,565 -0.04(-0.10%)
Nov 30, 2022 39.36 39.93 38.62 39.93 15,038,161 +0.80(+2.04%)
Nov 29, 2022 39.00 39.41 38.92 39.13 10,743,814 +0.36(+0.94%)
Nov 28, 2022 39.30 39.74 38.69 38.77 19,703,044 -1.06(-2.67%)
Nov 25, 2022 39.19 39.84 39.19 39.83 4,688,552 +0.34(+0.87%)
Nov 23, 2022 39.23 39.57 38.95 39.48 9,241,315 +0.14(+0.35%)
Nov 22, 2022 39.27 39.64 39.01 39.35 8,521,900 +0.44(+1.14%)
Nov 21, 2022 38.82 39.10 38.39 38.90 12,474,146 -0.25(-0.63%)
Nov 18, 2022 38.88 39.37 38.43 39.15 23,211,600 +1.11(+2.92%)
Nov 17, 2022 37.44 38.98 36.89 38.04 26,342,370 +0.17(+0.44%)
Nov 16, 2022 39.13 39.24 37.87 37.87 12,215,809 -1.74(-4.40%)
Nov 15, 2022 40.06 40.72 39.39 39.61 12,584,265 +0.31(+0.78%)
Nov 14, 2022 40.37 40.55 39.30 39.31 15,200,423 -1.17(-2.89%)
Nov 11, 2022 39.24 40.93 39.20 40.48 13,241,945 +1.36(+3.47%)
Nov 10, 2022 38.54 39.96 38.25 39.12 20,515,126 +1.65(+4.41%)
Nov 09, 2022 37.95 38.26 37.44 37.47 10,690,709 -0.97(-2.54%)
Nov 08, 2022 38.85 38.89 37.91 38.44 11,111,552 -0.33(-0.86%)
Nov 07, 2022 38.75 38.85 38.09 38.78 11,707,636 +0.38(+1.00%)
Nov 04, 2022 38.78 39.12 37.86 38.39 15,328,991 +0.48(+1.27%)
Nov 03, 2022 37.19 38.14 37.06 37.91 12,314,032 -0.01(-0.03%)
Nov 02, 2022 38.61 37.86 37.92 13,541,757 -0.82(-2.11%)
Nov 01, 2022 39.30 39.47 38.24 38.74 11,011,088 +0.10(+0.25%)
Oct 31, 2022 37.95 39.04 37.76 38.64 14,261,884 +0.39(+1.03%)
Oct 28, 2022 37.60 38.27 37.50 38.24 10,625,680 +0.68(+1.81%)
Oct 27, 2022 37.45 38.04 36.82 37.56 14,061,835 +0.30(+0.79%)
Oct 26, 2022 36.78 37.67 36.60 37.27 20,065,270 +0.84(+2.30%)
Oct 25, 2022 35.88 36.89 35.27 36.43 25,937,400 +1.27(+3.61%)
Oct 24, 2022 34.37 35.32 33.92 35.16 18,868,774 +0.71(+2.06%)
Oct 21, 2022 32.98 34.46 32.80 34.45 14,318,257 +1.54(+4.67%)
Oct 20, 2022 33.21 33.62 32.62 32.92 13,794,777 -0.19(-0.57%)
Oct 19, 2022 33.26 33.66 32.78 33.10 10,474,334 -0.61(-1.81%)
Oct 18, 2022 34.24 34.36 33.45 33.72 11,317,479 +0.67(+2.03%)
Oct 17, 2022 33.17 33.42 32.54 33.05 11,132,706 +0.67(+2.07%)
Oct 14, 2022 32.55 32.70 31.94 32.38 12,189,170 +0.13(+0.40%)
Oct 13, 2022 30.80 32.46 30.78 32.25 17,470,668 +0.55(+1.74%)
Oct 12, 2022 31.62 32.02 31.11 31.70 10,981,972 +0.11(+0.34%)
Oct 11, 2022 31.51 32.36 30.79 31.59 17,028,618 -0.20(-0.62%)
Oct 10, 2022 31.87 32.11 30.62 31.79 23,360,226 -1.31(-3.96%)
Oct 07, 2022 33.53 33.72 32.87 33.10 11,371,441 -0.99(-2.92%)
Oct 06, 2022 34.04 34.62 33.84 34.09 11,617,078 -0.21(-0.60%)
Oct 05, 2022 33.84 34.47 33.28 34.30 18,972,336 -0.95(-2.68%)
Oct 04, 2022 33.67 35.24 33.39 35.24 20,120,802 +2.88(+8.91%)
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.