Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 35.55 35.86 35.33 35.69 50,380 +0.03(+0.08%)
Dec 29, 2022 34.95 35.78 34.95 35.66 52,952 +0.81(+2.33%)
Dec 28, 2022 35.69 36.03 34.85 34.85 69,463 -0.75(-2.12%)
Dec 27, 2022 35.34 35.70 35.03 35.60 73,121 +0.35(+0.99%)
Dec 23, 2022 34.85 35.78 34.85 35.25 58,177 +0.33(+0.94%)
Dec 22, 2022 35.01 35.51 34.53 34.93 72,945 -0.29(-0.82%)
Dec 21, 2022 34.56 35.42 34.27 35.22 92,206 +1.02(+2.97%)
Dec 20, 2022 34.53 34.59 34.11 34.20 49,405 -0.52(-1.50%)
Dec 19, 2022 34.86 35.12 34.56 34.72 82,491 +0.15(+0.45%)
Dec 16, 2022 34.86 35.27 33.99 34.57 179,082 -0.91(-2.56%)
Dec 15, 2022 34.70 36.64 34.49 35.48 131,902 +1.14(+3.33%)
Dec 14, 2022 34.19 34.72 34.02 34.34 51,233 -0.10(-0.28%)
Dec 13, 2022 34.60 36.28 34.08 34.43 133,744 +0.71(+2.09%)
Dec 12, 2022 32.97 33.87 32.76 33.73 69,527 +0.54(+1.63%)
Dec 09, 2022 33.00 34.43 32.64 33.18 93,217 -0.05(-0.15%)
Dec 08, 2022 34.59 34.59 31.91 33.23 265,040 -2.82(-7.81%)
Dec 07, 2022 36.45 36.65 36.01 36.05 36,676 -0.58(-1.59%)
Dec 06, 2022 36.49 36.70 36.20 36.63 56,814 +0.22(+0.61%)
Dec 05, 2022 36.15 36.51 35.84 36.41 53,950 -0.43(-1.16%)
Dec 02, 2022 36.35 36.97 35.89 36.83 30,370 +0.30(+0.82%)
Dec 01, 2022 36.84 36.84 36.15 36.53 29,425 -0.19(-0.53%)
Nov 30, 2022 36.06 36.80 35.49 36.73 89,791 +0.61(+1.69%)
Nov 29, 2022 35.79 36.19 35.71 36.12 37,473 +0.22(+0.62%)
Nov 28, 2022 35.78 36.12 35.44 35.89 41,203 -0.18(-0.51%)
Nov 25, 2022 35.98 36.43 35.15 36.08 13,375 -0.10(-0.27%)
Nov 23, 2022 35.84 36.27 35.48 36.17 36,138 +0.38(+1.05%)
Nov 22, 2022 35.56 35.94 35.43 35.80 31,908 +0.27(+0.76%)
Nov 21, 2022 35.45 35.59 35.08 35.53 32,099 -0.07(-0.19%)
Nov 18, 2022 35.71 35.74 34.77 35.59 46,019 +0.45(+1.29%)
Nov 17, 2022 34.74 35.23 34.07 35.14 33,980 -0.07(-0.19%)
Nov 16, 2022 35.80 36.16 35.14 35.21 51,945 -0.60(-1.68%)
Nov 15, 2022 35.55 35.85 35.36 35.81 46,379 +0.66(+1.87%)
Nov 14, 2022 35.62 36.04 35.15 35.15 38,292 -0.72(-2.00%)
Nov 11, 2022 35.92 36.14 35.62 35.86 48,252 -0.07(-0.19%)
Nov 10, 2022 35.24 36.20 35.09 35.93 78,852 +1.74(+5.09%)
Nov 09, 2022 33.28 34.48 33.07 34.19 117,078 +0.97(+2.91%)
Nov 08, 2022 33.36 33.67 32.81 33.22 35,866 -0.14(-0.41%)
Nov 07, 2022 33.16 33.58 32.93 33.36 38,561 +0.30(+0.91%)
Nov 04, 2022 32.90 33.18 32.34 33.06 36,262 +0.45(+1.36%)
Nov 03, 2022 32.90 32.97 32.61 32.61 27,045 -0.40(-1.20%)
Nov 02, 2022 33.32 34.34 32.95 33.01 38,492 -0.49(-1.47%)
Nov 01, 2022 33.65 34.10 33.29 33.50 58,412 -0.05(-0.14%)
Oct 31, 2022 33.44 33.82 33.16 33.55 56,028 -0.21(-0.63%)
Oct 28, 2022 32.94 34.05 32.88 33.76 71,026 +1.05(+3.23%)
Oct 27, 2022 32.93 33.47 32.60 32.71 45,518 -0.08(-0.24%)
Oct 26, 2022 32.52 33.06 31.80 32.79 62,854 +0.54(+1.68%)
Oct 25, 2022 32.16 32.55 32.01 32.25 61,606 +0.17(+0.54%)
Oct 24, 2022 31.48 32.19 31.21 32.07 40,875 +0.78(+2.51%)
Oct 21, 2022 30.86 31.48 30.70 31.29 50,553 +0.53(+1.73%)
Oct 20, 2022 32.14 32.19 30.62 30.75 67,615 -1.40(-4.36%)
Oct 19, 2022 31.90 32.39 31.50 32.16 77,094 -0.09(-0.27%)
Oct 18, 2022 32.15 33.32 32.09 32.24 66,587 +0.36(+1.14%)
Oct 17, 2022 31.90 32.16 31.61 31.88 91,451 +0.49(+1.56%)
Oct 14, 2022 32.19 32.19 31.25 31.39 77,025 -0.46(-1.45%)
Oct 13, 2022 30.50 31.95 30.41 31.85 82,386 +1.08(+3.50%)
Oct 12, 2022 30.87 31.11 30.58 30.77 70,827 -0.28(-0.90%)
Oct 11, 2022 30.79 31.51 30.49 31.05 75,621 +0.32(+1.03%)
Oct 10, 2022 31.08 31.19 30.48 30.74 111,904 -0.03(-0.09%)
Oct 07, 2022 31.71 31.71 30.64 30.77 65,434 -0.94(-2.97%)
Oct 06, 2022 31.63 31.79 31.02 31.71 93,574 +0.07(+0.21%)
Oct 05, 2022 32.23 32.29 31.53 31.64 81,133 -0.76(-2.34%)
Oct 04, 2022 32.03 32.83 32.03 32.40 127,350 +0.61(+1.93%)
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.