Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 41.16 41.16 39.41 40.92 120,098 -0.18(-0.43%)
Nov 29, 2022 41.37 41.98 40.83 41.10 31,003 +0.00(+0.00%)
Nov 28, 2022 42.23 42.23 40.98 41.10 28,887 -1.16(-2.75%)
Nov 25, 2022 41.83 42.30 41.71 42.26 13,268 +0.63(+1.51%)
Nov 23, 2022 41.99 42.30 41.37 41.63 33,747 -0.23(-0.54%)
Nov 22, 2022 41.94 42.03 41.51 41.86 33,319 -0.01(-0.02%)
Nov 21, 2022 41.46 41.93 40.87 41.87 41,234 +0.35(+0.85%)
Nov 18, 2022 41.23 42.07 41.08 41.51 55,231 +0.91(+2.23%)
Nov 17, 2022 40.84 41.56 39.93 40.61 52,984 -0.81(-1.95%)
Nov 16, 2022 41.23 41.63 41.13 41.41 41,705 -0.40(-0.96%)
Nov 15, 2022 41.68 42.36 41.20 41.82 41,856 +0.54(+1.31%)
Nov 14, 2022 41.21 41.94 40.15 41.28 44,026 +0.09(+0.21%)
Nov 11, 2022 42.59 42.65 41.11 41.19 44,463 -1.16(-2.73%)
Nov 10, 2022 41.71 42.78 41.56 42.35 56,917 +2.01(+4.98%)
Nov 09, 2022 40.91 41.41 39.35 40.34 42,504 -0.96(-2.33%)
Nov 08, 2022 41.41 42.79 40.52 41.30 63,604 +0.26(+0.65%)
Nov 07, 2022 43.65 44.56 40.83 41.03 92,414 -2.78(-6.35%)
Nov 04, 2022 43.98 45.43 42.73 43.82 72,148 -0.49(-1.11%)
Nov 03, 2022 44.06 45.39 42.29 44.31 60,424 -0.89(-1.97%)
Nov 02, 2022 45.43 46.37 44.83 45.20 59,016 -0.16(-0.35%)
Nov 01, 2022 44.17 45.61 43.67 45.36 54,114 +1.21(+2.73%)
Oct 31, 2022 44.27 45.10 43.95 44.15 74,002 -0.48(-1.08%)
Oct 28, 2022 43.68 45.22 43.21 44.63 69,535 +1.00(+2.29%)
Oct 27, 2022 43.87 45.64 43.48 43.63 63,964 +0.18(+0.41%)
Oct 26, 2022 42.52 43.97 42.52 43.45 56,331 +0.85(+2.00%)
Oct 25, 2022 40.84 42.69 40.84 42.60 52,528 +1.81(+4.45%)
Oct 24, 2022 40.92 41.57 40.69 40.79 28,000 +0.26(+0.63%)
Oct 21, 2022 39.40 40.88 39.40 40.53 73,772 +1.38(+3.53%)
Oct 20, 2022 40.60 40.87 38.91 39.15 57,529 -1.58(-3.88%)
Oct 19, 2022 40.19 41.10 39.65 40.73 35,631 +0.12(+0.29%)
Oct 18, 2022 40.15 41.26 39.16 40.61 55,772 +0.72(+1.79%)
Oct 17, 2022 39.53 40.08 39.51 39.90 46,876 +0.90(+2.31%)
Oct 14, 2022 39.77 40.19 38.79 38.99 35,915 -0.64(-1.61%)
Oct 13, 2022 37.77 39.66 37.73 39.63 52,849 +1.35(+3.53%)
Oct 12, 2022 38.45 38.68 37.67 38.28 34,820 -0.25(-0.66%)
Oct 11, 2022 37.86 39.79 37.59 38.53 64,343 +0.67(+1.76%)
Oct 10, 2022 36.98 38.12 36.92 37.87 40,285 +0.82(+2.22%)
Oct 07, 2022 37.42 37.42 36.53 37.04 40,401 -0.89(-2.35%)
Oct 06, 2022 38.05 38.10 37.46 37.93 32,171 -0.17(-0.44%)
Oct 05, 2022 38.61 38.91 37.84 38.10 36,084 -0.65(-1.67%)
Oct 04, 2022 38.84 39.61 38.54 38.75 50,715 +0.35(+0.92%)
Oct 03, 2022 38.51 38.92 38.17 38.40 61,236 +0.17(+0.44%)
Sep 30, 2022 37.38 39.41 37.38 38.23 93,331 +0.69(+1.83%)
Sep 29, 2022 37.47 37.91 37.28 37.54 51,998 -0.30(-0.80%)
Sep 28, 2022 36.65 38.22 36.50 37.85 64,800 +1.53(+4.21%)
Sep 27, 2022 37.03 37.18 35.96 36.32 54,054 -0.44(-1.20%)
Sep 26, 2022 36.74 37.67 36.72 36.76 65,554 -0.19(-0.50%)
Sep 23, 2022 37.87 37.87 36.67 36.94 66,089 -1.56(-4.05%)
Sep 22, 2022 38.35 38.69 37.71 38.50 43,903 +0.06(+0.15%)
Sep 21, 2022 38.37 39.41 37.80 38.44 57,961 +0.38(+1.00%)
Sep 20, 2022 37.91 38.17 37.36 38.06 38,683 -0.31(-0.82%)
Sep 19, 2022 36.71 38.43 36.71 38.38 49,093 +1.19(+3.19%)
Sep 16, 2022 37.17 37.39 36.40 37.19 192,108 -0.25(-0.65%)
Sep 15, 2022 37.71 38.26 37.21 37.43 48,581 -0.38(-1.01%)
Sep 14, 2022 37.59 38.09 37.46 37.82 50,105 +0.18(+0.47%)
Sep 13, 2022 37.78 38.00 37.29 37.64 61,740 -0.91(-2.37%)
Sep 12, 2022 37.43 38.57 36.77 38.55 43,170 +1.12(+2.99%)
Sep 09, 2022 37.03 37.62 36.90 37.43 28,987 +0.57(+1.54%)
Sep 08, 2022 37.18 37.18 36.58 36.87 31,104 -0.70(-1.85%)
Sep 07, 2022 36.82 37.74 36.29 37.56 47,721 +0.88(+2.41%)
Sep 06, 2022 37.25 37.29 36.10 36.68 44,562 -0.57(-1.53%)
Sep 02, 2022 37.60 38.21 36.87 37.25 31,625 -0.16(-0.42%)
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.