Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 37.81 38.29 37.57 37.57 4,203 -1.42(-3.64%)
Dec 29, 2022 38.75 38.98 38.75 38.98 4,770 +1.12(+2.95%)
Dec 28, 2022 38.00 38.13 37.71 37.87 3,905 -1.04(-2.67%)
Dec 27, 2022 38.81 38.91 38.53 38.91 6,871 +0.60(+1.56%)
Dec 23, 2022 38.39 38.44 38.23 38.31 1,874 -0.24(-0.63%)
Dec 22, 2022 38.28 38.55 38.15 38.55 1,508 -0.33(-0.86%)
Dec 21, 2022 38.15 38.89 38.15 38.89 4,221 +1.26(+3.35%)
Dec 20, 2022 37.58 37.90 37.58 37.62 6,374 -0.38(-1.00%)
Dec 19, 2022 38.12 38.12 37.91 38.01 1,813 -0.14(-0.36%)
Dec 16, 2022 38.29 38.29 38.09 38.14 828 -0.17(-0.43%)
Dec 15, 2022 38.63 38.63 38.31 38.31 3,662 -1.57(-3.93%)
Dec 14, 2022 40.18 40.18 39.75 39.87 4,452 +0.21(+0.52%)
Dec 13, 2022 40.30 40.30 39.67 39.67 1,913 +0.64(+1.63%)
Dec 12, 2022 38.76 39.03 38.66 39.03 1,006 -0.30(-0.75%)
Dec 09, 2022 39.13 39.79 39.13 39.33 20,523 +0.27(+0.70%)
Dec 08, 2022 39.27 39.27 38.94 39.06 608 +0.78(+2.03%)
Dec 07, 2022 38.21 38.38 38.10 38.28 5,945 -0.20(-0.52%)
Dec 06, 2022 38.52 38.52 38.34 38.48 1,194 -0.12(-0.30%)
Dec 05, 2022 38.99 39.15 38.57 38.59 1,739 -0.75(-1.91%)
Dec 02, 2022 39.13 39.41 39.13 39.34 2,096 +0.71(+1.83%)
Dec 01, 2022 38.59 38.82 38.59 38.64 1,055 +0.02(+0.05%)
Nov 30, 2022 37.80 38.62 37.68 38.62 2,747 +1.43(+3.85%)
Nov 29, 2022 37.19 37.19 37.19 37.19 1,183 +0.66(+1.81%)
Nov 28, 2022 36.53 36.53 36.50 36.52 680 -0.34(-0.91%)
Nov 25, 2022 36.84 36.86 36.83 36.86 886 -0.29(-0.79%)
Nov 23, 2022 36.67 37.15 36.67 37.15 3,794 +0.70(+1.92%)
Nov 22, 2022 36.23 36.47 36.23 36.45 5,836 +0.48(+1.32%)
Nov 21, 2022 36.21 36.21 35.81 35.98 933 -0.65(-1.76%)
Nov 18, 2022 37.01 37.01 36.36 36.63 1,547 -0.33(-0.90%)
Nov 17, 2022 36.47 36.96 36.47 36.96 880 +0.27(+0.75%)
Nov 16, 2022 37.09 37.09 36.66 36.68 4,556 -0.83(-2.22%)
Nov 15, 2022 37.35 37.96 37.35 37.52 1,724 +1.25(+3.45%)
Nov 14, 2022 36.49 36.61 36.26 36.26 1,608 -0.30(-0.83%)
Nov 11, 2022 36.22 36.63 36.22 36.57 3,717 +1.50(+4.27%)
Nov 10, 2022 34.67 35.07 34.60 35.07 2,567 +2.41(+7.37%)
Nov 09, 2022 32.82 32.82 32.64 32.66 3,018 -0.76(-2.28%)
Nov 08, 2022 33.53 33.54 33.43 33.43 888 +0.03(+0.10%)
Nov 07, 2022 33.27 33.40 33.09 33.39 7,683 +1.99(+6.34%)
Nov 04, 2022 33.20 33.25 31.40 31.40 7,203 +0.32(+1.04%)
Nov 03, 2022 32.33 32.65 31.08 31.08 4,292 -1.87(-5.67%)
Nov 02, 2022 33.44 32.95 32.95 545 -0.83(-2.46%)
Nov 01, 2022 34.09 34.09 33.75 33.78 2,725 +0.68(+2.07%)
Oct 31, 2022 33.40 33.40 33.09 33.09 2,407 -0.29(-0.88%)
Oct 28, 2022 33.06 33.39 33.06 33.39 12,445 -0.04(-0.12%)
Oct 27, 2022 33.99 33.99 33.43 33.43 1,905 -0.36(-1.07%)
Oct 26, 2022 33.40 34.20 33.40 33.79 2,056 +0.35(+1.05%)
Oct 25, 2022 32.47 33.50 32.47 33.44 2,130 +1.34(+4.18%)
Oct 24, 2022 31.94 32.24 31.38 32.10 2,005 -0.47(-1.44%)
Oct 21, 2022 31.86 32.57 31.86 32.57 7,488 +0.31(+0.97%)
Oct 20, 2022 32.28 32.28 32.12 32.25 2,871 +0.04(+0.12%)
Oct 19, 2022 32.35 32.35 32.21 32.21 11,647 -1.18(-3.54%)
Oct 18, 2022 33.49 33.49 33.36 33.40 2,881 +0.33(+1.01%)
Oct 17, 2022 33.11 33.23 33.07 33.07 846 +0.89(+2.77%)
Oct 14, 2022 33.33 33.33 32.17 32.17 3,560 -0.67(-2.05%)
Oct 13, 2022 31.14 32.92 31.14 32.85 6,905 +0.34(+1.05%)
Oct 12, 2022 32.19 32.59 32.19 32.51 839 +0.11(+0.33%)
Oct 11, 2022 32.40 32.40 32.40 32.40 100 -0.38(-1.17%)
Oct 10, 2022 32.68 32.83 32.68 32.78 3,872 -0.54(-1.61%)
Oct 07, 2022 33.95 33.95 33.23 33.32 1,715 -1.07(-3.10%)
Oct 06, 2022 34.58 34.79 34.39 34.39 2,188 -0.21(-0.59%)
Oct 05, 2022 34.54 34.78 34.12 34.59 2,741 -0.52(-1.48%)
Oct 04, 2022 34.60 35.11 34.60 35.11 1,266 +1.75(+5.25%)
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.