Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 35.55 36.39 34.36 36.32 207,505 +1.07(+3.04%)
Nov 29, 2022 35.61 36.22 35.07 35.25 96,684 -0.44(-1.23%)
Nov 28, 2022 35.65 36.55 35.30 35.69 90,583 -0.20(-0.56%)
Nov 25, 2022 36.16 36.66 35.42 35.89 38,413 -0.66(-1.81%)
Nov 23, 2022 36.92 37.51 36.26 36.55 71,589 -0.77(-2.06%)
Nov 22, 2022 36.39 37.36 35.76 37.32 69,432 +0.94(+2.58%)
Nov 21, 2022 37.59 37.78 36.03 36.38 88,007 -1.18(-3.14%)
Nov 18, 2022 36.95 37.98 36.95 37.56 101,028 +0.94(+2.57%)
Nov 17, 2022 36.05 36.83 35.80 36.62 75,106 +0.35(+0.96%)
Nov 16, 2022 36.74 37.36 36.19 36.27 87,816 -0.73(-1.97%)
Nov 15, 2022 37.22 38.49 36.59 37.00 120,416 +0.32(+0.87%)
Nov 14, 2022 37.38 37.98 36.68 36.68 144,531 -0.92(-2.45%)
Nov 11, 2022 38.33 38.86 36.84 37.60 171,147 -0.86(-2.24%)
Nov 10, 2022 36.76 39.19 36.53 38.46 251,563 +1.99(+5.46%)
Nov 09, 2022 35.85 37.30 35.70 36.47 230,980 +0.69(+1.93%)
Nov 08, 2022 39.73 39.73 35.38 35.78 280,158 -3.95(-9.94%)
Nov 07, 2022 32.44 40.85 32.37 39.73 287,007 +8.18(+25.93%)
Nov 04, 2022 31.92 32.12 30.80 31.55 410,968 -0.07(-0.22%)
Nov 03, 2022 31.76 32.07 30.98 31.62 123,633 -0.44(-1.37%)
Nov 02, 2022 32.83 32.93 31.84 32.06 126,369 -0.76(-2.32%)
Nov 01, 2022 31.75 32.99 31.75 32.82 111,413 +1.35(+4.29%)
Oct 31, 2022 32.60 32.60 31.21 31.47 156,444 -1.46(-4.43%)
Oct 28, 2022 31.58 33.07 31.37 32.93 133,887 +1.62(+5.17%)
Oct 27, 2022 32.01 32.28 31.15 31.31 126,173 -0.53(-1.66%)
Oct 26, 2022 31.39 32.28 31.27 31.84 85,630 +0.43(+1.37%)
Oct 25, 2022 30.94 31.90 30.89 31.41 151,546 +0.45(+1.45%)
Oct 24, 2022 30.54 30.96 30.38 30.96 101,651 +0.38(+1.24%)
Oct 21, 2022 28.96 30.66 28.88 30.58 168,509 +1.69(+5.85%)
Oct 20, 2022 28.68 29.20 28.38 28.89 163,374 +0.44(+1.55%)
Oct 19, 2022 28.57 28.85 27.99 28.45 186,769 -0.26(-0.91%)
Oct 18, 2022 28.49 29.13 28.25 28.71 98,965 +0.54(+1.92%)
Oct 17, 2022 27.82 28.48 27.55 28.17 150,294 +0.57(+2.07%)
Oct 14, 2022 27.89 28.02 27.28 27.60 133,907 -0.22(-0.79%)
Oct 13, 2022 26.67 27.93 26.42 27.82 114,967 +0.68(+2.51%)
Oct 12, 2022 27.18 27.67 26.57 27.14 148,003 -0.14(-0.51%)
Oct 11, 2022 26.08 27.70 25.32 27.28 186,446 +1.14(+4.36%)
Oct 10, 2022 25.96 26.73 25.88 26.14 131,772 +0.09(+0.35%)
Oct 07, 2022 25.66 26.40 25.27 26.05 208,713 +0.23(+0.89%)
Oct 06, 2022 26.22 26.40 25.50 25.82 168,858 -0.50(-1.90%)
Oct 05, 2022 26.76 26.84 25.54 26.32 183,823 -0.67(-2.48%)
Oct 04, 2022 25.07 27.23 25.07 26.99 214,152 +2.01(+8.05%)
Oct 03, 2022 26.63 26.94 24.35 24.98 258,735 -1.44(-5.45%)
Sep 30, 2022 28.66 28.71 26.41 26.42 414,204 -2.18(-7.62%)
Sep 29, 2022 29.00 29.00 28.12 28.60 159,116 -0.65(-2.22%)
Sep 28, 2022 28.01 29.39 27.96 29.25 160,719 +1.42(+5.10%)
Sep 27, 2022 27.49 27.92 27.17 27.83 162,817 +0.73(+2.69%)
Sep 26, 2022 26.95 28.28 26.95 27.10 131,612 +0.11(+0.41%)
Sep 23, 2022 26.82 27.27 26.58 26.99 150,867 -0.14(-0.52%)
Sep 22, 2022 26.87 27.52 26.21 27.13 102,996 +0.25(+0.93%)
Sep 21, 2022 27.64 28.19 26.77 26.88 164,373 -0.76(-2.75%)
Sep 20, 2022 28.13 28.21 27.17 27.64 149,784 -0.68(-2.40%)
Sep 19, 2022 28.96 28.96 28.12 28.32 225,736 -0.61(-2.11%)
Sep 16, 2022 30.02 30.26 27.91 28.93 742,516 -1.19(-3.95%)
Sep 15, 2022 30.51 30.61 29.63 30.12 167,226 -0.32(-1.05%)
Sep 14, 2022 30.16 30.94 30.16 30.44 183,555 +0.26(+0.86%)
Sep 13, 2022 30.79 31.06 30.09 30.18 171,876 -0.86(-2.77%)
Sep 12, 2022 31.60 32.22 30.77 31.04 250,988 -0.27(-0.86%)
Sep 09, 2022 30.89 31.63 30.60 31.31 170,511 +0.42(+1.36%)
Sep 08, 2022 31.22 31.39 30.20 30.89 160,085 -0.34(-1.09%)
Sep 07, 2022 31.39 31.39 30.22 31.23 234,375 -0.02(-0.06%)
Sep 06, 2022 32.20 32.82 30.50 31.25 189,090 -0.99(-3.07%)
Sep 02, 2022 33.37 33.73 31.77 32.24 153,958 -0.91(-2.75%)
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.