Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 41.14 41.14 39.39 40.90 120,160 -0.18(-0.43%)
Nov 29, 2022 41.34 41.95 40.81 41.08 31,019 +0.00(+0.00%)
Nov 28, 2022 42.21 42.21 40.96 41.08 28,902 -1.16(-2.75%)
Nov 25, 2022 41.81 42.28 41.69 42.24 13,275 +0.63(+1.51%)
Nov 23, 2022 41.96 42.28 41.35 41.61 33,764 -0.23(-0.54%)
Nov 22, 2022 41.91 42.01 41.49 41.84 33,336 -0.01(-0.02%)
Nov 21, 2022 41.44 41.90 40.85 41.85 41,256 +0.35(+0.85%)
Nov 18, 2022 41.21 42.05 41.06 41.49 55,260 +0.90(+2.23%)
Nov 17, 2022 40.82 41.54 39.91 40.59 53,011 -0.81(-1.95%)
Nov 16, 2022 41.21 41.61 41.11 41.39 41,727 -0.40(-0.96%)
Nov 15, 2022 41.66 42.33 41.18 41.80 41,878 +0.54(+1.31%)
Nov 14, 2022 41.19 41.92 40.13 41.26 44,049 +0.09(+0.21%)
Nov 11, 2022 42.57 42.63 41.09 41.17 44,486 -1.16(-2.73%)
Nov 10, 2022 41.69 42.76 41.54 42.32 56,947 +2.01(+4.98%)
Nov 09, 2022 40.89 41.38 39.33 40.32 42,526 -0.96(-2.33%)
Nov 08, 2022 41.38 42.77 40.50 41.28 63,637 +0.26(+0.65%)
Nov 07, 2022 43.63 44.54 40.81 41.01 92,462 -2.78(-6.35%)
Nov 04, 2022 43.96 45.40 42.71 43.79 72,185 -0.49(-1.11%)
Nov 03, 2022 44.04 45.36 42.27 44.28 60,455 -0.89(-1.97%)
Nov 02, 2022 45.41 46.34 44.81 45.18 59,047 -0.16(-0.35%)
Nov 01, 2022 44.15 45.59 43.65 45.33 54,143 +1.21(+2.73%)
Oct 31, 2022 44.24 45.08 43.93 44.13 74,041 -0.48(-1.08%)
Oct 28, 2022 43.66 45.20 43.19 44.61 69,571 +1.00(+2.29%)
Oct 27, 2022 43.84 45.62 43.46 43.61 63,997 +0.18(+0.41%)
Oct 26, 2022 42.50 43.95 42.50 43.43 56,360 +0.85(+2.00%)
Oct 25, 2022 40.82 42.67 40.82 42.58 52,556 +1.81(+4.45%)
Oct 24, 2022 40.90 41.55 40.67 40.77 28,015 +0.25(+0.63%)
Oct 21, 2022 39.37 40.85 39.37 40.51 73,811 +1.38(+3.53%)
Oct 20, 2022 40.58 40.85 38.89 39.13 57,559 -1.58(-3.88%)
Oct 19, 2022 40.17 41.08 39.63 40.71 35,650 +0.12(+0.29%)
Oct 18, 2022 40.13 41.24 39.14 40.59 55,801 +0.72(+1.79%)
Oct 17, 2022 39.51 40.06 39.49 39.87 46,901 +0.90(+2.31%)
Oct 14, 2022 39.75 40.17 38.77 38.97 35,934 -0.64(-1.61%)
Oct 13, 2022 37.75 39.64 37.71 39.61 52,876 +1.35(+3.53%)
Oct 12, 2022 38.43 38.66 37.65 38.26 34,838 -0.25(-0.66%)
Oct 11, 2022 37.84 39.77 37.57 38.51 64,377 +0.67(+1.76%)
Oct 10, 2022 36.96 38.10 36.91 37.85 40,306 +0.82(+2.22%)
Oct 07, 2022 37.40 37.40 36.51 37.02 40,422 -0.89(-2.35%)
Oct 06, 2022 38.03 38.08 37.44 37.91 32,188 -0.17(-0.44%)
Oct 05, 2022 38.59 38.89 37.82 38.08 36,103 -0.65(-1.67%)
Oct 04, 2022 38.82 39.58 38.52 38.73 50,742 +0.35(+0.92%)
Oct 03, 2022 38.49 38.90 38.15 38.38 61,268 +0.17(+0.44%)
Sep 30, 2022 37.36 39.39 37.36 38.21 93,380 +0.69(+1.83%)
Sep 29, 2022 37.45 37.89 37.26 37.52 52,025 -0.30(-0.80%)
Sep 28, 2022 36.63 38.20 36.48 37.83 64,834 +1.53(+4.21%)
Sep 27, 2022 37.01 37.16 35.94 36.30 54,083 -0.44(-1.20%)
Sep 26, 2022 36.72 37.65 36.70 36.74 65,588 -0.19(-0.50%)
Sep 23, 2022 37.85 37.85 36.65 36.92 66,124 -1.56(-4.05%)
Sep 22, 2022 38.33 38.67 37.69 38.48 43,926 +0.06(+0.15%)
Sep 21, 2022 38.35 39.38 37.78 38.42 57,991 +0.38(+1.00%)
Sep 20, 2022 37.89 38.15 37.34 38.04 38,703 -0.31(-0.82%)
Sep 19, 2022 36.69 38.41 36.69 38.36 49,119 +1.19(+3.19%)
Sep 16, 2022 37.15 37.37 36.39 37.17 192,208 -0.24(-0.65%)
Sep 15, 2022 37.69 38.24 37.19 37.41 48,607 -0.38(-1.01%)
Sep 14, 2022 37.57 38.07 37.44 37.80 50,131 +0.18(+0.47%)
Sep 13, 2022 37.76 37.98 37.27 37.62 61,773 -0.91(-2.37%)
Sep 12, 2022 37.41 38.55 36.76 38.53 43,192 +1.12(+2.99%)
Sep 09, 2022 37.01 37.60 36.89 37.41 29,002 +0.57(+1.54%)
Sep 08, 2022 37.16 37.16 36.56 36.85 31,120 -0.70(-1.85%)
Sep 07, 2022 36.80 37.72 36.27 37.54 47,746 +0.88(+2.41%)
Sep 06, 2022 37.23 37.27 36.08 36.66 44,585 -0.57(-1.53%)
Sep 02, 2022 37.58 38.19 36.85 37.23 31,642 -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.