Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 42.84 43.85 41.72 43.55 142,749 +0.72(+1.68%)
Nov 29, 2022 42.48 43.75 42.11 42.83 117,550 +0.22(+0.51%)
Nov 28, 2022 43.11 43.76 42.34 42.61 187,380 -0.98(-2.26%)
Nov 25, 2022 41.89 44.11 41.89 43.60 132,701 +1.34(+3.17%)
Nov 23, 2022 41.97 44.26 41.45 42.26 237,916 +0.33(+0.80%)
Nov 22, 2022 42.10 42.80 41.53 41.92 84,603 +0.13(+0.31%)
Nov 21, 2022 41.52 42.32 41.16 41.80 99,526 +0.14(+0.33%)
Nov 18, 2022 42.92 43.55 40.97 41.66 190,628 -0.42(-1.01%)
Nov 17, 2022 41.03 42.37 40.33 42.08 119,079 +0.40(+0.97%)
Nov 16, 2022 42.83 42.96 41.32 41.68 63,022 -1.22(-2.85%)
Nov 15, 2022 43.37 43.95 42.63 42.90 99,475 +0.12(+0.28%)
Nov 14, 2022 43.63 43.68 42.28 42.78 82,745 -0.91(-2.07%)
Nov 11, 2022 44.02 45.23 42.24 43.69 112,323 +0.20(+0.45%)
Nov 10, 2022 42.54 43.58 42.12 43.49 132,398 +2.86(+7.03%)
Nov 09, 2022 42.68 42.68 40.34 40.63 113,765 -2.59(-6.00%)
Nov 08, 2022 43.10 43.84 42.12 43.22 90,530 +0.25(+0.59%)
Nov 07, 2022 43.51 43.76 41.67 42.97 119,531 -0.15(-0.34%)
Nov 04, 2022 42.01 43.39 41.61 43.12 143,064 +1.53(+3.67%)
Nov 03, 2022 40.05 42.33 39.66 41.59 149,632 +1.69(+4.24%)
Nov 02, 2022 39.53 39.90 239,122 -2.69(-6.32%)
Nov 01, 2022 42.84 43.67 42.56 42.59 158,254 -0.12(-0.27%)
Oct 31, 2022 41.91 42.93 41.62 42.71 183,669 +0.24(+0.58%)
Oct 28, 2022 40.89 42.67 40.54 42.46 179,651 +1.61(+3.95%)
Oct 27, 2022 39.88 41.89 39.20 40.85 123,900 +1.48(+3.75%)
Oct 26, 2022 37.79 39.85 37.57 39.37 152,887 +1.63(+4.33%)
Oct 25, 2022 36.41 37.85 36.36 37.74 74,822 +1.27(+3.49%)
Oct 24, 2022 35.96 36.66 35.96 36.46 69,649 +0.57(+1.58%)
Oct 21, 2022 34.28 36.11 33.73 35.90 92,487 +1.91(+5.61%)
Oct 20, 2022 35.15 35.70 33.86 33.99 97,258 -1.36(-3.85%)
Oct 19, 2022 34.66 35.96 34.13 35.35 98,755 +0.31(+0.89%)
Oct 18, 2022 34.39 35.42 34.26 35.04 192,839 +1.56(+4.65%)
Oct 17, 2022 33.38 34.16 33.29 33.48 189,917 +0.80(+2.45%)
Oct 14, 2022 33.95 33.95 32.33 32.68 94,732 -1.16(-3.44%)
Oct 13, 2022 32.24 34.34 32.10 33.84 144,519 +0.96(+2.92%)
Oct 12, 2022 32.85 33.03 32.49 32.88 90,622 -0.04(-0.12%)
Oct 11, 2022 32.33 33.16 31.82 32.92 205,136 +0.60(+1.85%)
Oct 10, 2022 31.75 32.81 31.35 32.33 123,713 +0.86(+2.74%)
Oct 07, 2022 32.60 32.60 30.95 31.46 163,831 -1.40(-4.26%)
Oct 06, 2022 32.61 33.99 32.56 32.86 140,002 +0.03(+0.09%)
Oct 05, 2022 32.48 33.15 32.17 32.83 190,102 -0.24(-0.74%)
Oct 04, 2022 31.74 33.49 31.52 33.08 210,739 +2.12(+6.86%)
Oct 03, 2022 31.30 31.68 30.64 30.96 240,863 +0.44(+1.44%)
Sep 30, 2022 31.20 32.65 30.43 30.52 171,137 -0.65(-2.07%)
Sep 29, 2022 31.38 32.03 30.37 31.16 137,436 -0.59(-1.85%)
Sep 28, 2022 31.54 32.10 31.46 31.75 158,889 +0.36(+1.15%)
Sep 27, 2022 32.25 32.32 31.22 31.39 80,872 -0.49(-1.53%)
Sep 26, 2022 32.45 33.15 31.76 31.88 102,915 -0.58(-1.78%)
Sep 23, 2022 32.91 32.98 31.85 32.45 96,733 -0.80(-2.41%)
Sep 22, 2022 33.69 33.71 32.95 33.26 61,817 -0.78(-2.30%)
Sep 21, 2022 34.83 35.30 33.97 34.04 52,382 -0.61(-1.75%)
Sep 20, 2022 34.93 35.13 33.89 34.64 41,559 -0.79(-2.24%)
Sep 19, 2022 34.56 35.74 34.56 35.44 86,685 +0.77(+2.23%)
Sep 16, 2022 35.32 35.32 34.15 34.66 189,508 -1.17(-3.28%)
Sep 15, 2022 35.87 36.44 35.52 35.84 59,304 -0.16(-0.43%)
Sep 14, 2022 36.44 36.44 35.31 35.99 45,979 -0.68(-1.84%)
Sep 13, 2022 37.76 37.93 36.42 36.67 75,499 -2.06(-5.33%)
Sep 12, 2022 39.38 39.81 38.48 38.73 103,629 -0.19(-0.48%)
Sep 09, 2022 37.79 39.07 37.56 38.92 77,769 +1.45(+3.86%)
Sep 08, 2022 37.44 38.17 37.14 37.47 83,154 -0.27(-0.73%)
Sep 07, 2022 36.29 37.99 36.29 37.75 116,266 +1.51(+4.16%)
Sep 06, 2022 36.82 37.58 35.97 36.24 89,455 -0.59(-1.59%)
Sep 02, 2022 37.84 38.19 36.52 36.83 91,721 -0.45(-1.21%)
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.