Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 37.13 37.38 36.65 37.31 1,502,388 +0.41(+1.12%)
Nov 29, 2022 37.07 37.13 36.64 36.89 993,063 -0.27(-0.74%)
Nov 28, 2022 37.30 37.52 37.03 37.16 1,609,210 -0.45(-1.19%)
Nov 25, 2022 37.47 37.65 37.35 37.61 552,012 +0.29(+0.78%)
Nov 23, 2022 36.97 37.32 36.93 37.32 1,234,898 +0.22(+0.59%)
Nov 22, 2022 37.10 37.16 36.70 37.10 1,153,207 +0.20(+0.53%)
Nov 21, 2022 37.14 37.19 36.84 36.91 1,188,739 -0.16(-0.44%)
Nov 18, 2022 36.60 37.12 36.45 37.07 1,696,371 +0.65(+1.78%)
Nov 17, 2022 36.32 36.46 36.13 36.42 1,507,813 -0.20(-0.56%)
Nov 16, 2022 36.53 36.90 36.53 36.62 1,127,858 +0.09(+0.26%)
Nov 15, 2022 36.95 37.12 36.44 36.53 1,610,187 -0.29(-0.79%)
Nov 14, 2022 37.00 37.18 36.80 36.82 1,199,522 -0.12(-0.32%)
Nov 11, 2022 36.84 36.96 36.40 36.94 1,128,070 +0.23(+0.64%)
Nov 10, 2022 36.19 36.74 36.12 36.70 1,884,296 +1.23(+3.47%)
Nov 09, 2022 35.63 36.03 35.43 35.47 5,346,219 -0.35(-0.98%)
Nov 08, 2022 35.82 36.26 35.59 35.83 1,454,052 +0.06(+0.18%)
Nov 07, 2022 35.94 36.01 35.58 35.76 1,745,259 -0.15(-0.41%)
Nov 04, 2022 35.98 36.15 35.40 35.91 2,187,524 +0.59(+1.66%)
Nov 03, 2022 34.85 35.53 34.70 35.32 2,620,538 +0.05(+0.16%)
Nov 02, 2022 35.58 35.25 35.27 2,951,144 -0.12(-0.33%)
Nov 01, 2022 35.64 35.78 35.23 35.39 2,588,170 +0.07(+0.20%)
Oct 31, 2022 35.22 35.43 35.00 35.32 1,737,732 -0.29(-0.81%)
Oct 28, 2022 34.96 35.65 34.89 35.61 2,097,394 +0.55(+1.56%)
Oct 27, 2022 34.84 35.37 34.81 35.06 1,900,109 +0.31(+0.88%)
Oct 26, 2022 34.56 35.04 34.38 34.75 2,204,494 +0.35(+1.02%)
Oct 25, 2022 33.96 34.46 33.88 34.40 1,430,505 +0.49(+1.46%)
Oct 24, 2022 33.94 34.06 33.50 33.91 1,569,665 +0.08(+0.23%)
Oct 21, 2022 33.24 34.01 33.12 33.83 1,769,201 +0.51(+1.53%)
Oct 20, 2022 33.78 34.31 33.27 33.32 1,889,084 -0.32(-0.95%)
Oct 19, 2022 33.83 33.83 33.42 33.64 1,099,304 -0.34(-1.01%)
Oct 18, 2022 33.98 34.13 33.54 33.99 1,851,145 +0.38(+1.14%)
Oct 17, 2022 33.27 34.04 33.22 33.60 1,770,708 +0.85(+2.58%)
Oct 14, 2022 33.61 33.70 32.72 32.76 1,850,068 -0.76(-2.27%)
Oct 13, 2022 31.41 33.61 31.23 33.52 2,837,616 +1.59(+4.98%)
Oct 12, 2022 32.44 32.76 31.92 31.93 1,816,089 -0.54(-1.66%)
Oct 11, 2022 32.50 33.02 32.28 32.47 1,774,544 -0.05(-0.17%)
Oct 10, 2022 32.99 33.12 32.47 32.52 1,127,589 -0.37(-1.12%)
Oct 07, 2022 33.18 33.40 32.78 32.89 1,820,619 -0.30(-0.90%)
Oct 06, 2022 34.27 34.27 33.17 33.19 1,807,577 -1.26(-3.66%)
Oct 05, 2022 34.77 34.80 34.04 34.45 1,522,550 -0.79(-2.24%)
Oct 04, 2022 34.62 35.26 34.62 35.24 2,119,720 +0.74(+2.13%)
Oct 03, 2022 33.30 34.60 33.26 34.50 2,300,467 +1.66(+5.05%)
Sep 30, 2022 33.58 33.62 32.80 32.84 2,503,553 -0.72(-2.15%)
Sep 29, 2022 34.69 34.74 33.52 33.56 2,706,528 -1.32(-3.77%)
Sep 28, 2022 34.49 35.02 34.29 34.88 2,768,948 +0.42(+1.20%)
Sep 27, 2022 34.92 35.15 34.42 34.46 1,779,444 -0.28(-0.81%)
Sep 26, 2022 35.15 35.28 34.47 34.75 1,937,815 -0.68(-1.92%)
Sep 23, 2022 35.90 35.90 35.29 35.43 1,760,022 -0.78(-2.14%)
Sep 22, 2022 35.89 36.35 35.79 36.20 1,564,019 +0.24(+0.68%)
Sep 21, 2022 36.26 36.52 35.95 35.96 1,744,573 -0.27(-0.76%)
Sep 20, 2022 36.70 36.70 36.14 36.23 1,797,409 -0.76(-2.05%)
Sep 19, 2022 36.44 37.01 36.37 36.99 1,540,207 +0.23(+0.64%)
Sep 16, 2022 36.15 36.80 36.12 36.76 1,677,246 +0.31(+0.84%)
Sep 15, 2022 36.32 36.77 36.12 36.45 1,865,756 +0.13(+0.37%)
Sep 14, 2022 36.63 36.66 36.29 36.32 2,030,282 +0.42(+1.17%)
Sep 13, 2022 36.99 37.09 35.89 35.90 5,265,991 -1.54(-4.12%)
Sep 12, 2022 37.21 37.58 37.09 37.44 2,049,991 +0.45(+1.21%)
Sep 09, 2022 36.67 37.02 36.58 37.00 3,306,934 +0.64(+1.75%)
Sep 08, 2022 36.36 36.43 36.00 36.36 1,351,400 -0.10(-0.27%)
Sep 07, 2022 36.10 36.51 36.00 36.46 1,911,233 +0.36(+1.01%)
Sep 06, 2022 36.66 36.73 36.06 36.10 1,684,420 -0.50(-1.36%)
Sep 02, 2022 36.67 37.04 36.43 36.59 1,220,030 +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.