Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 30.80 30.80 29.49 30.57 89,287 -0.36(-1.15%)
Nov 29, 2022 31.38 31.47 30.56 30.93 42,168 -0.45(-1.45%)
Nov 28, 2022 32.00 32.00 31.28 31.38 19,792 -0.70(-2.19%)
Nov 25, 2022 31.88 32.47 31.81 32.09 13,434 +0.14(+0.43%)
Nov 23, 2022 31.83 32.40 31.52 31.95 10,304 -0.01(-0.03%)
Nov 22, 2022 31.67 32.08 31.62 31.96 29,638 +0.26(+0.81%)
Nov 21, 2022 31.86 32.02 31.46 31.70 18,183 -0.29(-0.90%)
Nov 18, 2022 32.34 32.59 31.67 31.99 25,521 +0.06(+0.19%)
Nov 17, 2022 31.63 32.16 31.35 31.93 26,743 +0.15(+0.47%)
Nov 16, 2022 31.20 32.35 31.20 31.78 50,191 +0.58(+1.87%)
Nov 15, 2022 31.20 31.47 30.76 31.20 28,453 +0.16(+0.51%)
Nov 14, 2022 31.84 31.84 30.64 31.04 34,450 -0.98(-3.06%)
Nov 11, 2022 32.20 32.27 31.69 32.02 25,774 -0.21(-0.64%)
Nov 10, 2022 32.45 32.82 31.63 32.22 37,568 +0.70(+2.23%)
Nov 09, 2022 31.67 32.12 31.39 31.52 24,209 -0.34(-1.05%)
Nov 08, 2022 31.76 32.14 31.18 31.86 24,543 +0.10(+0.31%)
Nov 07, 2022 31.72 31.84 31.21 31.76 26,561 +0.29(+0.91%)
Nov 04, 2022 30.82 31.50 30.62 31.47 64,275 +1.16(+3.81%)
Nov 03, 2022 30.77 31.04 30.06 30.32 22,250 -0.69(-2.23%)
Nov 02, 2022 30.64 31.01 32,529 +0.28(+0.90%)
Nov 01, 2022 30.48 31.13 30.17 30.73 40,297 +0.46(+1.53%)
Oct 31, 2022 30.01 30.37 29.91 30.27 33,926 +0.08(+0.26%)
Oct 28, 2022 29.49 30.35 29.49 30.19 38,320 +0.64(+2.17%)
Oct 27, 2022 29.91 30.04 29.45 29.55 22,685 -0.06(-0.20%)
Oct 26, 2022 29.09 30.12 29.09 29.61 49,253 +0.45(+1.56%)
Oct 25, 2022 28.62 29.16 28.16 29.15 35,777 +0.67(+2.36%)
Oct 24, 2022 27.91 28.76 27.85 28.48 25,787 +0.65(+2.34%)
Oct 21, 2022 27.81 28.20 27.52 27.83 34,521 +0.07(+0.25%)
Oct 20, 2022 28.20 28.66 27.54 27.76 26,672 -0.50(-1.78%)
Oct 19, 2022 28.60 28.60 27.60 28.26 58,154 -0.38(-1.31%)
Oct 18, 2022 28.81 29.08 28.33 28.64 17,136 +0.02(+0.07%)
Oct 17, 2022 28.98 29.08 28.45 28.62 24,681 +0.08(+0.28%)
Oct 14, 2022 29.29 29.61 28.23 28.54 22,968 -0.62(-2.14%)
Oct 13, 2022 28.06 29.38 27.89 29.16 49,476 +0.73(+2.57%)
Oct 12, 2022 28.22 28.69 27.87 28.43 33,952 +0.13(+0.45%)
Oct 11, 2022 27.82 28.46 27.72 28.30 58,247 +0.48(+1.74%)
Oct 10, 2022 27.44 28.00 27.26 27.82 64,857 +0.35(+1.26%)
Oct 07, 2022 27.92 29.27 27.18 27.47 49,551 -0.41(-1.45%)
Oct 06, 2022 28.98 28.98 27.71 27.88 36,415 -0.99(-3.42%)
Oct 05, 2022 29.85 30.04 28.77 28.86 36,425 -1.25(-4.14%)
Oct 04, 2022 29.41 30.26 29.41 30.11 84,144 +0.97(+3.32%)
Oct 03, 2022 28.17 29.17 27.91 29.14 53,901 +1.23(+4.39%)
Sep 30, 2022 28.20 28.45 27.48 27.91 85,210 +0.00(+0.00%)
Sep 29, 2022 30.45 30.45 27.85 27.91 84,835 -2.61(-8.55%)
Sep 28, 2022 29.87 31.03 29.75 30.52 80,662 +0.62(+2.08%)
Sep 27, 2022 29.61 30.07 29.50 29.90 51,644 +0.50(+1.69%)
Sep 26, 2022 30.12 30.40 29.32 29.41 57,821 -0.81(-2.67%)
Sep 23, 2022 30.54 30.62 30.01 30.21 74,001 -0.49(-1.58%)
Sep 22, 2022 31.13 31.39 30.54 30.70 33,103 -0.33(-1.07%)
Sep 21, 2022 31.68 31.89 30.94 31.03 29,573 -0.39(-1.24%)
Sep 20, 2022 31.57 31.64 31.36 31.42 17,808 -0.22(-0.71%)
Sep 19, 2022 31.47 31.95 31.32 31.64 26,286 +0.16(+0.49%)
Sep 16, 2022 31.90 31.92 31.19 31.49 98,233 -0.47(-1.46%)
Sep 15, 2022 32.63 32.69 31.69 31.95 59,296 -0.67(-2.06%)
Sep 14, 2022 32.69 33.17 32.59 32.63 31,887 +0.04(+0.12%)
Sep 13, 2022 32.70 32.92 32.35 32.59 43,732 -0.33(-1.00%)
Sep 12, 2022 33.12 33.12 32.50 32.92 19,482 +0.36(+1.11%)
Sep 09, 2022 32.19 32.68 31.92 32.56 24,656 +0.66(+2.07%)
Sep 08, 2022 31.83 32.05 31.61 31.90 30,657 +0.00(+0.00%)
Sep 07, 2022 31.26 32.03 31.26 31.90 41,574 +0.58(+1.86%)
Sep 06, 2022 32.54 32.54 30.95 31.31 57,680 -1.27(-3.91%)
Sep 02, 2022 32.97 33.16 32.43 32.59 29,719 -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.