Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.88 34.35 32.85 33.29 1,393,841 -1.20(-3.48%)
Dec 29, 2022 33.98 34.92 33.75 34.49 726,222 +0.90(+2.68%)
Dec 28, 2022 34.61 34.88 33.48 33.59 1,026,997 -1.15(-3.31%)
Dec 27, 2022 34.78 35.19 34.44 34.74 601,424 -0.16(-0.46%)
Dec 23, 2022 34.70 35.05 34.47 34.90 674,476 +0.23(+0.66%)
Dec 22, 2022 34.64 34.71 33.80 34.67 853,302 -0.45(-1.28%)
Dec 21, 2022 34.84 35.50 34.43 35.12 1,227,989 +0.73(+2.12%)
Dec 20, 2022 35.13 35.29 33.94 34.39 2,390,594 -0.97(-2.74%)
Dec 19, 2022 36.20 36.26 35.28 35.36 965,477 -0.86(-2.37%)
Dec 16, 2022 35.81 36.52 35.66 36.22 2,272,687 -0.28(-0.77%)
Dec 15, 2022 36.92 37.26 36.28 36.50 1,067,213 -1.33(-3.52%)
Dec 14, 2022 37.37 38.89 37.37 37.83 1,066,318 +0.38(+1.01%)
Dec 13, 2022 38.88 40.32 37.25 37.45 1,761,000 +0.31(+0.83%)
Dec 12, 2022 36.26 37.34 36.20 37.14 1,739,324 +0.98(+2.71%)
Dec 09, 2022 35.35 36.47 35.11 36.16 1,364,013 +0.37(+1.03%)
Dec 08, 2022 36.16 36.35 35.44 35.79 716,784 +0.07(+0.20%)
Dec 07, 2022 35.84 36.72 35.66 35.72 846,288 -0.33(-0.92%)
Dec 06, 2022 35.72 36.12 35.35 36.05 1,001,975 +0.17(+0.47%)
Dec 05, 2022 37.19 37.43 35.66 35.88 1,354,177 -2.26(-5.93%)
Dec 02, 2022 36.92 38.39 36.52 38.14 936,016 +0.66(+1.76%)
Dec 01, 2022 38.06 38.28 36.93 37.48 1,385,662 -1.14(-2.95%)
Nov 30, 2022 37.16 38.66 36.35 38.62 1,514,142 +0.95(+2.52%)
Nov 29, 2022 37.16 37.84 36.80 37.67 860,509 +0.84(+2.28%)
Nov 28, 2022 37.04 37.84 36.67 36.83 1,009,499 -0.82(-2.18%)
Nov 25, 2022 37.27 37.70 37.27 37.65 326,764 +0.05(+0.13%)
Nov 23, 2022 37.12 37.91 36.95 37.60 501,772 +0.27(+0.72%)
Nov 22, 2022 37.66 38.17 37.20 37.33 1,234,635 -0.33(-0.88%)
Nov 21, 2022 36.38 37.77 36.26 37.66 1,177,938 +0.51(+1.37%)
Nov 18, 2022 37.20 37.52 36.62 37.15 1,388,223 +0.63(+1.73%)
Nov 17, 2022 36.91 36.91 35.59 36.52 2,041,626 -1.22(-3.23%)
Nov 16, 2022 39.03 39.23 37.61 37.74 1,668,449 -2.10(-5.27%)
Nov 15, 2022 39.96 40.62 39.25 39.84 1,746,903 +0.92(+2.36%)
Nov 14, 2022 39.01 39.96 38.21 38.92 1,385,587 -0.52(-1.32%)
Nov 11, 2022 38.58 40.44 38.22 39.44 2,487,826 +1.24(+3.25%)
Nov 10, 2022 36.35 38.28 36.34 38.20 2,059,119 +3.82(+11.11%)
Nov 09, 2022 35.07 36.17 34.08 34.38 2,113,569 -1.05(-2.96%)
Nov 08, 2022 36.21 36.24 34.55 35.43 2,570,129 -0.60(-1.67%)
Nov 07, 2022 34.00 36.08 33.91 36.03 2,440,121 +2.41(+7.17%)
Nov 04, 2022 32.77 33.86 32.61 33.62 2,243,399 +1.69(+5.29%)
Nov 03, 2022 31.17 32.18 30.54 31.93 2,906,187 +0.03(+0.09%)
Nov 02, 2022 32.18 33.48 31.66 31.90 4,080,619 -0.60(-1.85%)
Nov 01, 2022 32.75 32.75 31.25 32.50 3,730,177 +1.76(+5.72%)
Oct 31, 2022 29.91 31.62 29.86 30.74 4,914,382 +0.64(+2.11%)
Oct 28, 2022 29.36 30.29 28.85 30.11 2,909,191 +0.74(+2.53%)
Oct 27, 2022 30.25 30.52 29.11 29.36 2,481,411 -0.55(-1.85%)
Oct 26, 2022 28.81 30.14 28.39 29.92 2,458,794 +1.18(+4.09%)
Oct 25, 2022 28.38 29.19 28.38 28.74 3,030,507 +0.65(+2.33%)
Oct 24, 2022 27.39 28.19 26.82 28.09 1,325,019 +0.90(+3.32%)
Oct 21, 2022 26.54 27.21 26.16 27.18 1,163,107 +0.51(+1.92%)
Oct 20, 2022 26.67 27.77 26.45 26.67 1,754,682 -0.21(-0.80%)
Oct 19, 2022 27.84 28.13 26.67 26.89 2,496,457 -1.23(-4.37%)
Oct 18, 2022 29.41 29.99 27.67 28.12 3,862,340 -0.69(-2.39%)
Oct 17, 2022 28.09 29.06 28.02 28.81 3,446,105 +0.99(+3.55%)
Oct 14, 2022 29.88 29.88 27.67 27.82 2,307,975 -1.53(-5.22%)
Oct 13, 2022 27.81 29.66 26.70 29.35 2,645,056 +0.29(+0.98%)
Oct 12, 2022 29.11 29.56 28.67 29.07 2,276,637 -0.14(-0.47%)
Oct 11, 2022 29.23 29.94 28.81 29.20 2,473,919 -0.19(-0.65%)
Oct 10, 2022 29.16 29.63 28.56 29.39 2,036,150 +0.43(+1.48%)
Oct 07, 2022 29.14 29.53 28.69 28.97 3,393,540 -0.88(-2.95%)
Oct 06, 2022 29.28 30.25 29.22 29.85 2,261,751 +0.56(+1.93%)
Oct 05, 2022 28.47 29.56 28.41 29.28 2,177,107 +0.12(+0.41%)
Oct 04, 2022 28.51 29.22 28.37 29.16 2,259,983 +1.39(+5.01%)
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.