Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 38.68 38.90 38.34 38.60 25,550 -0.16(-0.41%)
Dec 29, 2022 37.50 39.11 37.50 38.76 41,816 +1.34(+3.58%)
Dec 28, 2022 38.19 38.20 36.83 37.42 53,745 -0.60(-1.59%)
Dec 27, 2022 37.69 38.38 37.69 38.02 26,830 -0.32(-0.82%)
Dec 23, 2022 37.69 39.00 37.69 38.34 20,120 -0.67(-1.72%)
Dec 22, 2022 38.16 39.47 38.11 39.01 41,725 -0.79(-1.98%)
Dec 21, 2022 39.47 40.07 39.13 39.80 25,969 +0.56(+1.43%)
Dec 20, 2022 37.01 39.50 37.01 39.24 79,398 +0.14(+0.36%)
Dec 19, 2022 39.70 39.98 39.10 39.10 23,730 -0.67(-1.68%)
Dec 16, 2022 37.23 40.20 37.23 39.77 54,675 +0.40(+1.00%)
Dec 15, 2022 39.25 40.01 39.11 39.38 71,973 -0.91(-2.27%)
Dec 14, 2022 40.38 40.50 39.85 40.29 16,934 +0.00(+0.00%)
Dec 13, 2022 40.80 40.88 38.69 40.29 35,533 +0.10(+0.25%)
Dec 12, 2022 38.60 40.28 38.37 40.19 88,175 +1.50(+3.88%)
Dec 09, 2022 37.40 38.77 37.26 38.69 33,729 +0.80(+2.11%)
Dec 08, 2022 38.05 38.87 37.14 37.89 35,798 +0.30(+0.80%)
Dec 07, 2022 36.55 37.97 35.59 37.59 56,233 +0.41(+1.10%)
Dec 06, 2022 37.98 38.39 36.86 37.18 68,113 -0.89(-2.34%)
Dec 05, 2022 38.55 38.63 37.43 38.07 54,198 -0.48(-1.25%)
Dec 02, 2022 38.16 39.33 37.99 38.55 77,144 +0.48(+1.26%)
Dec 01, 2022 36.00 38.56 35.86 38.07 76,913 +2.87(+8.15%)
Nov 30, 2022 34.88 35.32 34.21 35.20 64,491 +0.68(+1.97%)
Nov 29, 2022 35.06 35.18 34.29 34.52 60,497 -0.35(-1.00%)
Nov 28, 2022 31.24 35.22 31.22 34.87 62,283 +2.09(+6.38%)
Nov 25, 2022 32.59 32.97 32.59 32.78 5,447 -0.26(-0.79%)
Nov 23, 2022 32.34 33.14 32.12 33.04 35,751 +0.68(+2.10%)
Nov 22, 2022 32.52 32.60 31.87 32.36 27,528 +0.28(+0.87%)
Nov 21, 2022 31.38 32.35 31.38 32.08 78,218 +0.05(+0.17%)
Nov 18, 2022 32.20 32.38 31.77 32.02 14,558 -0.05(-0.17%)
Nov 17, 2022 31.28 32.19 31.28 32.08 56,554 +0.13(+0.41%)
Nov 16, 2022 30.20 32.59 30.20 31.95 32,432 +0.29(+0.92%)
Nov 15, 2022 31.31 32.62 31.17 31.66 67,399 +0.70(+2.26%)
Nov 14, 2022 32.08 32.08 30.48 30.96 56,348 -1.45(-4.47%)
Nov 11, 2022 31.15 32.84 31.15 32.41 46,275 +1.26(+4.04%)
Nov 10, 2022 32.15 32.35 31.06 31.15 39,000 +0.29(+0.94%)
Nov 09, 2022 31.66 32.12 30.57 30.86 61,851 -0.71(-2.25%)
Nov 08, 2022 31.17 31.90 30.54 31.57 72,896 +0.37(+1.19%)
Nov 07, 2022 30.54 31.33 29.22 31.20 68,258 +1.03(+3.41%)
Nov 04, 2022 31.00 31.36 29.29 30.17 103,163 -0.21(-0.69%)
Nov 03, 2022 27.45 30.60 27.45 30.38 90,584 +1.88(+6.60%)
Nov 02, 2022 30.42 30.50 28.38 28.50 53,974 -1.80(-5.94%)
Nov 01, 2022 29.93 30.50 29.85 30.30 35,206 +0.85(+2.89%)
Oct 31, 2022 28.69 29.55 28.69 29.45 45,477 +0.76(+2.65%)
Oct 28, 2022 28.05 28.89 27.68 28.69 27,057 +0.85(+3.04%)
Oct 27, 2022 27.50 28.17 27.50 27.84 42,584 +0.27(+0.99%)
Oct 26, 2022 27.75 28.66 27.55 27.57 26,088 +0.19(+0.69%)
Oct 25, 2022 26.50 27.55 26.45 27.38 25,116 +1.54(+5.96%)
Oct 24, 2022 25.45 26.15 25.08 25.84 36,262 +0.30(+1.17%)
Oct 21, 2022 24.03 25.55 23.94 25.54 46,262 +1.46(+6.06%)
Oct 20, 2022 23.43 24.63 23.43 24.08 24,038 +1.02(+4.42%)
Oct 19, 2022 23.00 23.50 22.68 23.06 25,908 -0.24(-1.03%)
Oct 18, 2022 22.46 23.41 22.33 23.30 41,454 +1.36(+6.20%)
Oct 17, 2022 21.22 22.01 20.98 21.94 29,082 +1.59(+7.81%)
Oct 14, 2022 20.75 21.31 20.20 20.35 39,387 -0.84(-3.96%)
Oct 13, 2022 20.22 21.22 20.00 21.19 6,951 +0.64(+3.11%)
Oct 12, 2022 19.90 20.55 19.90 20.55 4,815 +0.17(+0.83%)
Oct 11, 2022 20.09 20.98 20.01 20.38 9,750 +0.38(+1.90%)
Oct 10, 2022 19.10 20.00 19.00 20.00 2,368 -0.29(-1.43%)
Oct 07, 2022 20.49 20.50 20.23 20.29 5,521 -0.16(-0.79%)
Oct 06, 2022 20.89 21.02 20.45 20.45 13,438 -0.44(-2.10%)
Oct 05, 2022 20.47 20.89 20.44 20.89 6,058 -0.34(-1.60%)
Oct 04, 2022 20.20 21.23 20.20 21.23 14,796 +2.04(+10.60%)
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.