Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 31.75 31.84 30.92 31.29 41,683 -0.46(-1.45%)
Nov 28, 2022 32.37 32.37 31.64 31.75 19,565 -0.71(-2.19%)
Nov 25, 2022 32.25 32.85 32.18 32.46 13,280 +0.14(+0.43%)
Nov 23, 2022 32.20 32.78 31.89 32.32 10,186 -0.01(-0.03%)
Nov 22, 2022 32.04 32.45 31.99 32.33 29,297 +0.26(+0.81%)
Nov 21, 2022 32.23 32.39 31.83 32.07 17,974 -0.29(-0.90%)
Nov 18, 2022 32.72 32.97 32.03 32.36 25,228 +0.06(+0.19%)
Nov 17, 2022 32.00 32.53 31.71 32.30 26,436 +0.15(+0.47%)
Nov 16, 2022 31.56 32.73 31.56 32.15 49,614 +0.59(+1.87%)
Nov 15, 2022 31.56 31.84 31.11 31.56 28,126 +0.16(+0.51%)
Nov 14, 2022 32.21 32.21 31.00 31.40 34,054 -0.99(-3.06%)
Nov 11, 2022 32.58 32.65 32.06 32.39 25,478 -0.21(-0.64%)
Nov 10, 2022 32.83 33.20 32.00 32.60 37,136 +0.71(+2.23%)
Nov 09, 2022 32.04 32.49 31.76 31.89 23,931 -0.34(-1.05%)
Nov 08, 2022 32.13 32.51 31.54 32.23 24,261 +0.10(+0.31%)
Nov 07, 2022 32.09 32.21 31.57 32.13 26,256 +0.29(+0.91%)
Nov 04, 2022 31.18 31.87 30.98 31.84 63,535 +1.17(+3.81%)
Nov 03, 2022 31.13 31.40 30.41 30.67 21,994 -0.70(-2.23%)
Nov 02, 2022 31.00 31.37 32,155 +0.28(+0.90%)
Nov 01, 2022 30.83 31.49 30.52 31.09 39,834 +0.47(+1.53%)
Oct 31, 2022 30.36 30.72 30.25 30.62 33,536 +0.08(+0.26%)
Oct 28, 2022 29.83 30.70 29.83 30.54 37,879 +0.65(+2.17%)
Oct 27, 2022 30.26 30.39 29.79 29.89 22,424 -0.06(-0.20%)
Oct 26, 2022 29.43 30.47 29.43 29.95 48,686 +0.46(+1.56%)
Oct 25, 2022 28.95 29.50 28.49 29.49 35,366 +0.68(+2.36%)
Oct 24, 2022 28.24 29.09 28.17 28.81 25,491 +0.66(+2.34%)
Oct 21, 2022 28.13 28.53 27.84 28.15 34,124 +0.07(+0.25%)
Oct 20, 2022 28.53 28.99 27.86 28.08 26,365 -0.51(-1.78%)
Oct 19, 2022 28.93 28.93 27.92 28.59 57,485 -0.38(-1.31%)
Oct 18, 2022 29.15 29.41 28.66 28.97 16,939 +0.02(+0.07%)
Oct 17, 2022 29.32 29.42 28.78 28.95 24,397 +0.08(+0.28%)
Oct 14, 2022 29.63 29.95 28.56 28.87 22,704 -0.63(-2.14%)
Oct 13, 2022 28.39 29.73 28.21 29.50 48,907 +0.74(+2.57%)
Oct 12, 2022 28.55 29.03 28.19 28.76 33,562 +0.13(+0.45%)
Oct 11, 2022 28.14 28.79 28.04 28.63 57,577 +0.49(+1.74%)
Oct 10, 2022 27.76 28.33 27.57 28.14 64,111 +0.35(+1.26%)
Oct 07, 2022 28.25 29.61 27.50 27.79 48,981 -0.41(-1.45%)
Oct 06, 2022 29.32 29.32 28.03 28.20 35,996 -1.00(-3.42%)
Oct 05, 2022 30.20 30.39 29.11 29.20 36,006 -1.26(-4.14%)
Oct 04, 2022 29.75 30.61 29.75 30.46 83,176 +0.98(+3.32%)
Oct 03, 2022 28.50 29.51 28.24 29.48 53,281 +1.24(+4.39%)
Sep 30, 2022 28.53 28.79 27.80 28.24 84,229 +0.00(+0.00%)
Sep 29, 2022 30.80 30.80 28.17 28.24 83,859 -2.64(-8.55%)
Sep 28, 2022 30.22 31.39 30.09 30.88 79,733 +0.63(+2.08%)
Sep 27, 2022 29.95 30.42 29.85 30.25 51,049 +0.50(+1.69%)
Sep 26, 2022 30.47 30.75 29.66 29.75 57,155 -0.82(-2.67%)
Sep 23, 2022 30.90 30.98 30.36 30.57 73,149 -0.49(-1.58%)
Sep 22, 2022 31.49 31.75 30.90 31.06 32,722 -0.33(-1.07%)
Sep 21, 2022 32.05 32.26 31.30 31.39 29,232 -0.39(-1.24%)
Sep 20, 2022 31.93 32.01 31.73 31.79 17,603 -0.23(-0.71%)
Sep 19, 2022 31.83 32.32 31.69 32.01 25,984 +0.16(+0.49%)
Sep 16, 2022 32.27 32.29 31.55 31.85 97,102 -0.47(-1.46%)
Sep 15, 2022 33.01 33.07 32.06 32.33 58,613 -0.68(-2.06%)
Sep 14, 2022 33.07 33.56 32.97 33.01 31,520 +0.04(+0.12%)
Sep 13, 2022 33.08 33.30 32.73 32.97 43,228 -0.33(-1.00%)
Sep 12, 2022 33.51 33.51 32.88 33.30 19,257 +0.36(+1.11%)
Sep 09, 2022 32.56 33.06 32.29 32.94 24,372 +0.67(+2.07%)
Sep 08, 2022 32.20 32.42 31.98 32.27 30,304 +0.00(+0.00%)
Sep 07, 2022 31.63 32.40 31.63 32.27 41,095 +0.59(+1.86%)
Sep 06, 2022 32.92 32.92 31.31 31.68 57,016 -1.29(-3.91%)
Sep 02, 2022 33.35 33.55 32.81 32.97 29,377 -0.10(-0.30%)
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.