Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 37.17 37.43 36.70 37.35 1,500,504 +0.42(+1.13%)
Nov 29, 2022 37.12 37.17 36.69 36.94 991,818 -0.27(-0.74%)
Nov 28, 2022 37.34 37.56 37.07 37.21 1,607,192 -0.45(-1.19%)
Nov 25, 2022 37.52 37.70 37.40 37.66 551,320 +0.29(+0.78%)
Nov 23, 2022 37.02 37.37 36.97 37.37 1,233,349 +0.22(+0.59%)
Nov 22, 2022 37.15 37.20 36.74 37.15 1,151,760 +0.20(+0.53%)
Nov 21, 2022 37.19 37.24 36.88 36.95 1,187,248 -0.16(-0.44%)
Nov 18, 2022 36.65 37.16 36.50 37.12 1,694,243 +0.65(+1.78%)
Nov 17, 2022 36.36 36.51 36.17 36.47 1,505,922 -0.20(-0.56%)
Nov 16, 2022 36.58 36.95 36.58 36.67 1,126,443 +0.09(+0.26%)
Nov 15, 2022 37.00 37.16 36.49 36.58 1,608,167 -0.29(-0.79%)
Nov 14, 2022 37.05 37.22 36.85 36.87 1,198,018 -0.12(-0.32%)
Nov 11, 2022 36.89 37.00 36.44 36.98 1,126,655 +0.24(+0.64%)
Nov 10, 2022 36.24 36.78 36.17 36.75 1,881,932 +1.23(+3.47%)
Nov 09, 2022 35.67 36.07 35.47 35.52 5,339,513 -0.35(-0.98%)
Nov 08, 2022 35.86 36.30 35.63 35.87 1,452,228 +0.06(+0.18%)
Nov 07, 2022 35.98 36.06 35.62 35.81 1,743,070 -0.15(-0.41%)
Nov 04, 2022 36.03 36.20 35.45 35.96 2,184,780 +0.59(+1.66%)
Nov 03, 2022 34.90 35.57 34.74 35.37 2,617,251 +0.05(+0.16%)
Nov 02, 2022 35.62 35.29 35.31 2,947,442 -0.12(-0.33%)
Nov 01, 2022 35.68 35.82 35.27 35.43 2,584,924 +0.07(+0.20%)
Oct 31, 2022 35.26 35.48 35.05 35.36 1,735,552 -0.29(-0.81%)
Oct 28, 2022 35.00 35.70 34.94 35.65 2,094,763 +0.55(+1.56%)
Oct 27, 2022 34.88 35.42 34.85 35.10 1,897,726 +0.31(+0.88%)
Oct 26, 2022 34.60 35.09 34.43 34.80 2,201,729 +0.35(+1.02%)
Oct 25, 2022 34.00 34.51 33.93 34.44 1,428,711 +0.49(+1.46%)
Oct 24, 2022 33.98 34.10 33.54 33.95 1,567,696 +0.08(+0.23%)
Oct 21, 2022 33.28 34.05 33.17 33.87 1,766,982 +0.51(+1.53%)
Oct 20, 2022 33.82 34.35 33.31 33.36 1,886,715 -0.32(-0.95%)
Oct 19, 2022 33.87 33.87 33.46 33.68 1,097,925 -0.34(-1.01%)
Oct 18, 2022 34.02 34.18 33.58 34.03 1,848,823 +0.38(+1.14%)
Oct 17, 2022 33.31 34.08 33.26 33.64 1,768,487 +0.85(+2.58%)
Oct 14, 2022 33.65 33.75 32.77 32.80 1,847,747 -0.76(-2.27%)
Oct 13, 2022 31.45 33.65 31.27 33.56 2,834,057 +1.59(+4.98%)
Oct 12, 2022 32.48 32.81 31.96 31.97 1,813,811 -0.54(-1.66%)
Oct 11, 2022 32.54 33.06 32.32 32.51 1,772,319 -0.05(-0.17%)
Oct 10, 2022 33.03 33.17 32.52 32.56 1,126,174 -0.37(-1.12%)
Oct 07, 2022 33.22 33.44 32.82 32.93 1,818,335 -0.30(-0.90%)
Oct 06, 2022 34.31 34.31 33.22 33.23 1,805,309 -1.26(-3.66%)
Oct 05, 2022 34.81 34.85 34.08 34.49 1,520,640 -0.79(-2.24%)
Oct 04, 2022 34.66 35.31 34.66 35.28 2,117,061 +0.74(+2.13%)
Oct 03, 2022 33.34 34.65 33.30 34.55 2,297,581 +1.66(+5.05%)
Sep 30, 2022 33.62 33.66 32.84 32.88 2,500,413 -0.72(-2.15%)
Sep 29, 2022 34.73 34.78 33.56 33.60 2,703,133 -1.32(-3.77%)
Sep 28, 2022 34.53 35.07 34.33 34.92 2,765,475 +0.42(+1.20%)
Sep 27, 2022 34.96 35.20 34.47 34.51 1,777,212 -0.28(-0.81%)
Sep 26, 2022 35.20 35.32 34.51 34.79 1,935,384 -0.68(-1.92%)
Sep 23, 2022 35.94 35.95 35.34 35.47 1,757,815 -0.78(-2.14%)
Sep 22, 2022 35.93 36.39 35.84 36.25 1,562,057 +0.24(+0.67%)
Sep 21, 2022 36.30 36.57 36.00 36.00 1,742,385 -0.27(-0.76%)
Sep 20, 2022 36.75 36.75 36.19 36.28 1,795,155 -0.76(-2.05%)
Sep 19, 2022 36.49 37.06 36.41 37.04 1,538,275 +0.24(+0.64%)
Sep 16, 2022 36.19 36.85 36.16 36.80 1,675,143 +0.31(+0.84%)
Sep 15, 2022 36.36 36.82 36.17 36.50 1,863,416 +0.13(+0.37%)
Sep 14, 2022 36.68 36.71 36.33 36.36 2,027,735 +0.42(+1.17%)
Sep 13, 2022 37.03 37.13 35.94 35.94 5,259,385 -1.54(-4.12%)
Sep 12, 2022 37.26 37.63 37.14 37.49 2,047,420 +0.45(+1.21%)
Sep 09, 2022 36.72 37.06 36.63 37.04 3,302,785 +0.64(+1.75%)
Sep 08, 2022 36.41 36.47 36.05 36.41 1,349,704 -0.10(-0.27%)
Sep 07, 2022 36.14 36.56 36.05 36.50 1,908,835 +0.36(+1.01%)
Sep 06, 2022 36.70 36.78 36.11 36.14 1,682,307 -0.50(-1.36%)
Sep 02, 2022 36.72 37.09 36.47 36.64 1,218,499 +0.11(+0.31%)
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.