Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 35.50 35.59 35.48 35.53 538,385 -0.01(-0.03%)
Dec 29, 2022 35.40 35.55 35.40 35.54 608,006 +0.15(+0.42%)
Dec 28, 2022 35.21 35.46 35.16 35.39 2,105,435 +0.23(+0.65%)
Dec 27, 2022 35.29 35.36 35.15 35.16 970,723 -0.08(-0.23%)
Dec 23, 2022 35.19 35.30 35.19 35.24 4,830,185 +0.00(+0.00%)
Dec 22, 2022 35.29 35.32 35.10 35.24 1,192,403 -0.04(-0.11%)
Dec 21, 2022 35.31 35.37 35.21 35.28 1,879,756 +0.04(+0.11%)
Dec 20, 2022 35.30 35.32 35.12 35.24 1,095,365 -0.01(-0.03%)
Dec 19, 2022 35.40 35.47 35.16 35.25 1,372,902 +0.02(+0.06%)
Dec 16, 2022 35.25 35.55 35.23 35.23 6,976,249 -0.04(-0.11%)
Dec 15, 2022 35.03 35.34 35.03 35.27 2,062,534 +0.21(+0.59%)
Dec 14, 2022 34.70 35.37 34.57 35.06 2,248,289 +0.34(+0.97%)
Dec 13, 2022 34.88 34.89 34.67 34.72 1,574,484 -0.08(-0.23%)
Dec 12, 2022 34.89 34.89 34.75 34.80 660,899 -0.04(-0.11%)
Dec 09, 2022 34.79 34.92 34.71 34.84 674,421 -0.05(-0.14%)
Dec 08, 2022 34.71 34.89 34.69 34.89 954,596 +0.15(+0.43%)
Dec 07, 2022 34.33 34.74 34.27 34.74 923,775 +0.41(+1.18%)
Dec 06, 2022 34.20 34.49 34.16 34.34 842,734 +0.22(+0.64%)
Dec 05, 2022 33.62 34.24 33.62 34.12 704,605 +0.31(+0.91%)
Dec 02, 2022 34.60 34.70 33.69 33.81 1,704,032 -0.82(-2.38%)
Dec 01, 2022 34.50 34.77 34.38 34.64 725,677 +0.24(+0.69%)
Nov 30, 2022 34.58 34.75 34.18 34.40 1,546,132 -0.29(-0.83%)
Nov 29, 2022 34.60 34.77 34.50 34.69 468,645 -0.01(-0.03%)
Nov 28, 2022 34.70 34.85 34.64 34.70 458,298 -0.10(-0.28%)
Nov 25, 2022 34.81 34.92 34.79 34.79 213,176 -0.03(-0.09%)
Nov 23, 2022 34.67 34.89 34.67 34.82 409,373 +0.06(+0.17%)
Nov 22, 2022 34.57 34.81 34.50 34.76 1,135,222 +0.24(+0.69%)
Nov 21, 2022 34.41 34.58 34.31 34.53 406,087 +0.13(+0.37%)
Nov 18, 2022 34.34 34.50 34.08 34.40 908,710 +0.27(+0.78%)
Nov 17, 2022 33.89 34.13 33.87 34.13 329,637 +0.11(+0.32%)
Nov 16, 2022 34.00 34.23 33.96 34.02 825,755 +0.01(+0.03%)
Nov 15, 2022 33.81 34.06 33.79 34.01 545,988 +0.32(+0.94%)
Nov 14, 2022 33.90 34.03 33.68 33.69 684,263 -0.16(-0.47%)
Nov 11, 2022 33.81 33.98 33.73 33.85 489,475 +0.09(+0.26%)
Nov 10, 2022 33.56 33.80 33.39 33.76 1,042,100 +0.30(+0.89%)
Nov 09, 2022 33.54 33.71 33.31 33.47 1,072,909 -0.07(-0.21%)
Nov 08, 2022 33.80 33.87 33.05 33.54 2,221,673 -0.21(-0.62%)
Nov 07, 2022 34.07 34.24 33.62 33.74 728,916 -0.49(-1.42%)
Nov 04, 2022 33.86 34.27 33.75 34.23 655,874 +0.32(+0.94%)
Nov 03, 2022 33.90 34.58 33.78 33.91 886,218 -0.29(-0.84%)
Nov 02, 2022 34.29 34.20 737,154 -0.26(-0.75%)
Nov 01, 2022 34.50 34.63 34.28 34.46 724,722 +0.09(+0.26%)
Oct 31, 2022 34.65 34.65 34.33 34.37 1,765,131 -0.23(-0.66%)
Oct 28, 2022 34.65 34.67 34.52 34.60 549,208 +0.13(+0.37%)
Oct 27, 2022 34.49 34.64 34.41 34.47 507,952 +0.06(+0.17%)
Oct 26, 2022 34.65 34.69 34.40 34.41 1,014,495 -0.12(-0.34%)
Oct 25, 2022 34.35 34.59 34.18 34.53 913,624 +0.18(+0.52%)
Oct 24, 2022 34.10 34.57 34.05 34.35 1,100,181 +0.26(+0.76%)
Oct 21, 2022 33.95 34.09 33.72 34.09 576,173 +0.30(+0.88%)
Oct 20, 2022 33.88 33.96 33.73 33.79 537,660 -0.19(-0.55%)
Oct 19, 2022 33.67 33.98 33.67 33.98 601,905 +0.34(+1.00%)
Oct 18, 2022 33.68 33.93 33.54 33.64 762,423 -0.01(-0.03%)
Oct 17, 2022 33.46 33.78 33.46 33.65 641,279 +0.23(+0.68%)
Oct 14, 2022 33.83 33.90 33.40 33.43 626,118 -0.43(-1.26%)
Oct 13, 2022 33.26 33.93 33.20 33.85 848,358 +0.36(+1.07%)
Oct 12, 2022 33.55 33.67 33.44 33.50 1,533,162 -0.06(-0.18%)
Oct 11, 2022 33.06 33.57 33.01 33.56 1,367,120 +0.53(+1.59%)
Oct 10, 2022 32.94 33.24 32.93 33.03 501,247 +0.10(+0.30%)
Oct 07, 2022 32.96 33.05 32.82 32.93 716,771 -0.04(-0.12%)
Oct 06, 2022 32.71 33.06 32.71 32.97 615,647 +0.17(+0.51%)
Oct 05, 2022 32.89 32.98 32.52 32.80 632,479 -0.23(-0.69%)
Oct 04, 2022 33.48 33.48 32.76 33.03 758,906 -0.16(-0.48%)
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.