Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 36.06 36.80 35.49 36.73 89,791 +0.61(+1.69%)
Nov 29, 2022 35.79 36.19 35.71 36.12 37,473 +0.22(+0.62%)
Nov 28, 2022 35.78 36.12 35.44 35.89 41,203 -0.18(-0.51%)
Nov 25, 2022 35.98 36.43 35.15 36.08 13,375 -0.10(-0.27%)
Nov 23, 2022 35.84 36.27 35.48 36.17 36,138 +0.38(+1.05%)
Nov 22, 2022 35.56 35.94 35.43 35.80 31,908 +0.27(+0.76%)
Nov 21, 2022 35.45 35.59 35.08 35.53 32,099 -0.07(-0.19%)
Nov 18, 2022 35.71 35.74 34.77 35.59 46,019 +0.45(+1.29%)
Nov 17, 2022 34.74 35.23 34.07 35.14 33,980 -0.07(-0.19%)
Nov 16, 2022 35.80 36.16 35.14 35.21 51,945 -0.60(-1.68%)
Nov 15, 2022 35.55 35.85 35.36 35.81 46,379 +0.66(+1.87%)
Nov 14, 2022 35.62 36.04 35.15 35.15 38,292 -0.72(-2.00%)
Nov 11, 2022 35.92 36.14 35.62 35.86 48,252 -0.07(-0.19%)
Nov 10, 2022 35.24 36.20 35.09 35.93 78,852 +1.74(+5.09%)
Nov 09, 2022 33.28 34.48 33.07 34.19 117,078 +0.97(+2.91%)
Nov 08, 2022 33.36 33.67 32.81 33.22 35,866 -0.14(-0.41%)
Nov 07, 2022 33.16 33.58 32.93 33.36 38,561 +0.30(+0.91%)
Nov 04, 2022 32.90 33.18 32.34 33.06 36,262 +0.45(+1.36%)
Nov 03, 2022 32.90 32.97 32.61 32.61 27,045 -0.40(-1.20%)
Nov 02, 2022 33.32 34.34 32.95 33.01 38,492 -0.49(-1.47%)
Nov 01, 2022 33.65 34.10 33.29 33.50 58,412 -0.05(-0.14%)
Oct 31, 2022 33.44 33.82 33.16 33.55 56,028 -0.21(-0.63%)
Oct 28, 2022 32.94 34.05 32.88 33.76 71,026 +1.05(+3.23%)
Oct 27, 2022 32.93 33.47 32.60 32.71 45,518 -0.08(-0.24%)
Oct 26, 2022 32.52 33.06 31.80 32.79 62,854 +0.54(+1.68%)
Oct 25, 2022 32.16 32.55 32.01 32.25 61,606 +0.17(+0.54%)
Oct 24, 2022 31.48 32.19 31.21 32.07 40,875 +0.78(+2.51%)
Oct 21, 2022 30.86 31.48 30.70 31.29 50,553 +0.53(+1.73%)
Oct 20, 2022 32.14 32.19 30.62 30.75 67,615 -1.40(-4.36%)
Oct 19, 2022 31.90 32.39 31.50 32.16 77,094 -0.09(-0.27%)
Oct 18, 2022 32.15 33.32 32.09 32.24 66,587 +0.36(+1.14%)
Oct 17, 2022 31.90 32.16 31.61 31.88 91,451 +0.49(+1.56%)
Oct 14, 2022 32.19 32.19 31.25 31.39 77,025 -0.46(-1.45%)
Oct 13, 2022 30.50 31.95 30.41 31.85 82,386 +1.08(+3.50%)
Oct 12, 2022 30.87 31.11 30.58 30.77 70,827 -0.28(-0.90%)
Oct 11, 2022 30.79 31.51 30.49 31.05 75,621 +0.32(+1.03%)
Oct 10, 2022 31.08 31.19 30.48 30.74 111,904 -0.03(-0.09%)
Oct 07, 2022 31.71 31.71 30.64 30.77 65,434 -0.94(-2.97%)
Oct 06, 2022 31.63 31.79 31.02 31.71 93,574 +0.07(+0.21%)
Oct 05, 2022 32.23 32.29 31.53 31.64 81,133 -0.76(-2.34%)
Oct 04, 2022 32.03 32.83 32.03 32.40 127,350 +0.61(+1.93%)
Oct 03, 2022 31.25 32.05 31.03 31.78 142,230 +0.88(+2.86%)
Sep 30, 2022 30.84 31.88 30.84 30.90 120,338 -0.13(-0.43%)
Sep 29, 2022 31.14 31.14 30.34 31.03 78,098 -0.44(-1.40%)
Sep 28, 2022 30.98 31.73 30.94 31.48 83,629 +0.81(+2.63%)
Sep 27, 2022 30.65 30.98 30.03 30.67 111,208 +0.04(+0.13%)
Sep 26, 2022 30.75 31.03 30.37 30.63 94,177 -0.07(-0.22%)
Sep 23, 2022 31.36 31.36 30.37 30.70 116,699 -0.76(-2.41%)
Sep 22, 2022 31.74 31.74 31.00 31.46 91,914 -0.02(-0.06%)
Sep 21, 2022 31.61 31.93 31.09 31.48 123,443 +0.12(+0.40%)
Sep 20, 2022 32.10 32.10 31.27 31.35 110,310 -1.02(-3.15%)
Sep 19, 2022 31.38 32.44 31.38 32.37 107,582 +0.67(+2.12%)
Sep 16, 2022 32.21 32.21 31.43 31.70 307,886 -0.76(-2.34%)
Sep 15, 2022 32.59 32.96 32.23 32.46 89,574 -0.40(-1.23%)
Sep 14, 2022 32.77 33.14 32.37 32.86 106,520 -0.15(-0.47%)
Sep 13, 2022 32.90 33.36 32.84 33.01 87,336 -0.38(-1.15%)
Sep 12, 2022 33.21 33.64 33.14 33.40 69,821 +0.07(+0.20%)
Sep 09, 2022 32.12 34.17 32.12 33.33 121,126 +2.17(+6.97%)
Sep 08, 2022 31.38 31.47 30.93 31.16 70,898 -0.49(-1.55%)
Sep 07, 2022 31.23 31.85 30.76 31.65 71,053 +0.64(+2.08%)
Sep 06, 2022 31.32 31.40 30.75 31.01 98,206 -0.42(-1.34%)
Sep 02, 2022 32.66 32.70 31.26 31.43 76,331 -1.25(-3.82%)
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.