Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 34.73 34.85 34.38 34.66 675,007 -0.29(-0.83%)
Dec 29, 2022 34.78 35.16 34.49 34.95 687,544 +0.29(+0.84%)
Dec 28, 2022 35.24 35.49 34.64 34.66 1,016,172 -0.42(-1.20%)
Dec 27, 2022 35.09 35.45 34.80 35.08 606,145 -0.10(-0.28%)
Dec 23, 2022 35.00 35.26 34.62 35.18 662,350 +0.30(+0.86%)
Dec 22, 2022 35.02 35.04 34.06 34.88 1,389,433 -0.47(-1.33%)
Dec 21, 2022 34.60 35.59 34.60 35.35 1,191,239 +0.86(+2.49%)
Dec 20, 2022 33.68 34.67 33.68 34.49 1,023,846 +0.88(+2.62%)
Dec 19, 2022 33.67 34.00 33.10 33.61 923,776 +0.15(+0.45%)
Dec 16, 2022 33.76 33.82 32.91 33.46 2,454,084 -0.67(-1.96%)
Dec 15, 2022 34.64 34.75 33.72 34.13 1,558,092 -0.74(-2.12%)
Dec 14, 2022 35.22 35.50 34.76 34.87 1,154,776 -0.34(-0.97%)
Dec 13, 2022 35.69 35.85 34.56 35.21 1,442,548 +0.59(+1.70%)
Dec 12, 2022 33.85 34.98 33.62 34.62 1,247,084 +0.53(+1.55%)
Dec 09, 2022 34.59 34.70 33.94 34.09 1,449,019 -0.36(-1.04%)
Dec 08, 2022 34.60 35.26 34.27 34.45 892,778 +0.26(+0.76%)
Dec 07, 2022 34.34 35.08 34.12 34.19 751,349 -0.16(-0.47%)
Dec 06, 2022 34.79 35.47 34.28 34.35 1,024,099 -0.28(-0.81%)
Dec 05, 2022 35.65 35.73 34.30 34.63 1,771,560 -1.03(-2.89%)
Dec 02, 2022 33.53 36.06 33.36 35.66 1,889,146 +1.93(+5.72%)
Dec 01, 2022 33.58 34.07 33.18 33.73 1,649,156 +0.12(+0.36%)
Nov 30, 2022 32.66 33.63 32.25 33.61 1,319,243 +1.07(+3.29%)
Nov 29, 2022 33.30 33.69 32.53 32.54 1,784,202 -0.45(-1.36%)
Nov 28, 2022 33.74 33.98 32.75 32.99 1,079,554 -1.14(-3.34%)
Nov 25, 2022 33.73 34.27 33.63 34.13 453,084 +0.37(+1.10%)
Nov 23, 2022 33.50 33.98 33.25 33.76 764,442 +0.12(+0.36%)
Nov 22, 2022 33.50 33.92 33.33 33.64 1,264,940 +0.10(+0.30%)
Nov 21, 2022 33.16 33.78 32.86 33.54 1,156,311 -0.04(-0.12%)
Nov 18, 2022 34.07 34.31 32.99 33.58 1,019,829 -0.32(-0.94%)
Nov 17, 2022 33.32 33.94 33.04 33.90 1,089,977 +0.04(+0.12%)
Nov 16, 2022 33.42 33.99 33.07 33.86 1,346,876 +0.40(+1.20%)
Nov 15, 2022 33.78 34.01 33.06 33.46 2,010,290 -0.20(-0.59%)
Nov 14, 2022 33.83 34.48 33.53 33.66 1,850,381 +0.19(+0.57%)
Nov 11, 2022 33.98 34.26 33.28 33.47 1,643,801 -0.29(-0.86%)
Nov 10, 2022 33.56 33.79 32.80 33.76 1,831,935 +1.65(+5.14%)
Nov 09, 2022 33.83 33.96 32.06 32.11 2,132,376 -1.75(-5.17%)
Nov 08, 2022 33.95 34.62 33.23 33.86 3,607,349 -0.11(-0.32%)
Nov 07, 2022 32.60 34.00 32.32 33.97 3,383,010 +2.24(+7.06%)
Nov 04, 2022 30.15 32.00 30.01 31.73 3,385,320 +1.83(+6.12%)
Nov 03, 2022 29.73 30.59 29.59 29.90 2,051,088 +0.13(+0.44%)
Nov 02, 2022 30.75 31.12 29.74 29.77 1,475,804 -1.20(-3.87%)
Nov 01, 2022 30.62 31.02 30.39 30.97 1,562,718 +0.71(+2.35%)
Oct 31, 2022 29.76 30.80 29.60 30.26 1,902,012 +0.32(+1.07%)
Oct 28, 2022 29.57 29.94 29.11 29.94 1,098,969 +0.62(+2.11%)
Oct 27, 2022 29.46 29.97 29.25 29.32 1,774,661 +0.31(+1.07%)
Oct 26, 2022 29.13 29.36 28.77 29.01 827,195 +0.18(+0.62%)
Oct 25, 2022 28.67 29.20 28.57 28.83 940,305 +0.19(+0.66%)
Oct 24, 2022 28.70 28.97 28.38 28.64 1,411,957 +0.09(+0.32%)
Oct 21, 2022 27.96 28.64 27.72 28.55 907,899 +0.93(+3.37%)
Oct 20, 2022 28.26 28.57 27.54 27.62 916,773 -0.64(-2.26%)
Oct 19, 2022 27.70 28.26 27.50 28.26 1,267,238 +0.32(+1.15%)
Oct 18, 2022 27.70 28.23 27.70 27.94 1,741,469 +0.74(+2.72%)
Oct 17, 2022 26.65 27.32 26.56 27.20 1,554,924 +1.00(+3.82%)
Oct 14, 2022 27.95 27.97 25.99 26.20 1,527,405 -1.66(-5.96%)
Oct 13, 2022 26.70 28.25 26.54 27.86 2,180,738 +0.72(+2.65%)
Oct 12, 2022 27.47 27.75 27.04 27.14 1,315,346 -0.51(-1.84%)
Oct 11, 2022 27.95 28.41 27.27 27.65 1,601,753 -0.62(-2.19%)
Oct 10, 2022 28.52 28.98 28.25 28.27 1,242,369 -0.09(-0.32%)
Oct 07, 2022 28.77 28.87 28.02 28.36 1,496,709 -0.57(-1.97%)
Oct 06, 2022 28.36 29.05 28.36 28.93 2,734,285 +0.45(+1.58%)
Oct 05, 2022 27.36 28.87 27.21 28.48 2,838,209 +0.71(+2.56%)
Oct 04, 2022 27.59 27.97 27.34 27.77 1,922,199 +0.68(+2.51%)
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.