Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 35.72 36.01 35.44 35.68 1,438,339 -0.14(-0.39%)
Dec 29, 2022 35.45 35.96 35.32 35.82 1,516,955 +0.59(+1.68%)
Dec 28, 2022 35.88 36.09 35.23 35.23 1,311,826 -0.71(-1.97%)
Dec 27, 2022 35.88 36.04 35.79 35.93 906,663 +0.08(+0.23%)
Dec 23, 2022 35.56 35.88 35.46 35.85 1,019,201 +0.23(+0.64%)
Dec 22, 2022 35.56 35.65 35.24 35.63 1,469,273 -0.13(-0.36%)
Dec 21, 2022 35.72 35.88 35.63 35.76 9,754,916 +0.20(+0.57%)
Dec 20, 2022 35.48 35.73 35.23 35.55 1,406,294 +0.06(+0.18%)
Dec 19, 2022 35.97 36.08 35.38 35.49 7,245,412 -0.34(-0.95%)
Dec 16, 2022 35.70 35.87 35.36 35.83 8,674,353 -0.24(-0.68%)
Dec 15, 2022 36.70 36.83 35.97 36.07 2,298,950 -0.91(-2.46%)
Dec 14, 2022 37.21 37.48 36.88 36.98 1,982,925 +0.49(+1.35%)
Dec 13, 2022 36.79 36.98 36.45 36.49 5,452,988 +0.14(+0.39%)
Dec 12, 2022 36.17 36.47 36.12 36.35 1,531,812 -0.03(-0.09%)
Dec 09, 2022 36.50 36.75 36.35 36.38 3,750,872 -0.20(-0.56%)
Dec 08, 2022 36.64 36.80 36.49 36.58 1,179,342 +0.03(+0.09%)
Dec 07, 2022 36.58 36.77 36.47 36.55 1,282,067 -0.05(-0.15%)
Dec 06, 2022 36.80 37.00 36.52 36.61 1,186,183 -0.29(-0.79%)
Dec 05, 2022 37.09 37.34 36.81 36.90 2,146,473 -0.16(-0.44%)
Dec 02, 2022 37.01 37.20 36.83 37.06 1,169,303 -0.21(-0.57%)
Dec 01, 2022 37.57 37.60 37.20 37.27 1,642,724 -0.08(-0.21%)
Nov 30, 2022 37.17 37.43 36.70 37.35 1,500,504 +0.42(+1.13%)
Nov 29, 2022 37.12 37.17 36.69 36.94 991,818 -0.27(-0.74%)
Nov 28, 2022 37.34 37.56 37.07 37.21 1,607,192 -0.45(-1.19%)
Nov 25, 2022 37.52 37.70 37.40 37.66 551,320 +0.29(+0.78%)
Nov 23, 2022 37.02 37.37 36.97 37.37 1,233,349 +0.22(+0.59%)
Nov 22, 2022 37.15 37.20 36.74 37.15 1,151,760 +0.20(+0.53%)
Nov 21, 2022 37.19 37.24 36.88 36.95 1,187,248 -0.16(-0.44%)
Nov 18, 2022 36.65 37.16 36.50 37.12 1,694,243 +0.65(+1.78%)
Nov 17, 2022 36.36 36.51 36.17 36.47 1,505,922 -0.20(-0.56%)
Nov 16, 2022 36.58 36.95 36.58 36.67 1,126,443 +0.09(+0.26%)
Nov 15, 2022 37.00 37.16 36.49 36.58 1,608,167 -0.29(-0.79%)
Nov 14, 2022 37.05 37.22 36.85 36.87 1,198,018 -0.12(-0.32%)
Nov 11, 2022 36.89 37.00 36.44 36.98 1,126,655 +0.24(+0.64%)
Nov 10, 2022 36.24 36.78 36.17 36.75 1,881,932 +1.23(+3.47%)
Nov 09, 2022 35.67 36.07 35.47 35.52 5,339,513 -0.35(-0.98%)
Nov 08, 2022 35.86 36.30 35.63 35.87 1,452,228 +0.06(+0.18%)
Nov 07, 2022 35.98 36.06 35.62 35.81 1,743,070 -0.15(-0.41%)
Nov 04, 2022 36.03 36.20 35.45 35.96 2,184,780 +0.59(+1.66%)
Nov 03, 2022 34.90 35.57 34.74 35.37 2,617,251 +0.05(+0.16%)
Nov 02, 2022 35.62 35.29 35.31 2,947,442 -0.12(-0.33%)
Nov 01, 2022 35.68 35.82 35.27 35.43 2,584,924 +0.07(+0.20%)
Oct 31, 2022 35.26 35.48 35.05 35.36 1,735,552 -0.29(-0.81%)
Oct 28, 2022 35.00 35.70 34.94 35.65 2,094,763 +0.55(+1.56%)
Oct 27, 2022 34.88 35.42 34.85 35.10 1,897,726 +0.31(+0.88%)
Oct 26, 2022 34.60 35.09 34.43 34.80 2,201,729 +0.35(+1.02%)
Oct 25, 2022 34.00 34.51 33.93 34.44 1,428,711 +0.49(+1.46%)
Oct 24, 2022 33.98 34.10 33.54 33.95 1,567,696 +0.08(+0.23%)
Oct 21, 2022 33.28 34.05 33.17 33.87 1,766,982 +0.51(+1.53%)
Oct 20, 2022 33.82 34.35 33.31 33.36 1,886,715 -0.32(-0.95%)
Oct 19, 2022 33.87 33.87 33.46 33.68 1,097,925 -0.34(-1.01%)
Oct 18, 2022 34.02 34.18 33.58 34.03 1,848,823 +0.38(+1.14%)
Oct 17, 2022 33.31 34.08 33.26 33.64 1,768,487 +0.85(+2.58%)
Oct 14, 2022 33.65 33.75 32.77 32.80 1,847,747 -0.76(-2.27%)
Oct 13, 2022 31.45 33.65 31.27 33.56 2,834,057 +1.59(+4.98%)
Oct 12, 2022 32.48 32.81 31.96 31.97 1,813,811 -0.54(-1.66%)
Oct 11, 2022 32.54 33.06 32.32 32.51 1,772,319 -0.05(-0.17%)
Oct 10, 2022 33.03 33.17 32.52 32.56 1,126,174 -0.37(-1.12%)
Oct 07, 2022 33.22 33.44 32.82 32.93 1,818,335 -0.30(-0.90%)
Oct 06, 2022 34.31 34.31 33.22 33.23 1,805,309 -1.26(-3.66%)
Oct 05, 2022 34.81 34.85 34.08 34.49 1,520,640 -0.79(-2.24%)
Oct 04, 2022 34.66 35.31 34.66 35.28 2,117,061 +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.