Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 37.71 37.92 37.41 37.85 54,982 +0.23(+0.61%)
Dec 05, 2022 37.35 37.73 37.03 37.62 52,210 -0.44(-1.16%)
Dec 02, 2022 37.56 38.20 37.08 38.06 29,391 +0.31(+0.82%)
Dec 01, 2022 38.07 38.07 37.35 37.75 28,476 -0.20(-0.53%)
Nov 30, 2022 37.26 38.03 36.67 37.95 86,895 +0.63(+1.69%)
Nov 29, 2022 36.98 37.40 36.90 37.32 36,265 +0.23(+0.62%)
Nov 28, 2022 36.97 37.32 36.62 37.09 39,874 -0.19(-0.51%)
Nov 25, 2022 37.18 37.64 36.32 37.28 12,944 -0.10(-0.27%)
Nov 23, 2022 37.03 37.48 36.66 37.38 34,973 +0.39(+1.05%)
Nov 22, 2022 36.75 37.14 36.61 36.99 30,879 +0.28(+0.76%)
Nov 21, 2022 36.63 36.78 36.25 36.71 31,064 -0.07(-0.19%)
Nov 18, 2022 36.90 36.93 35.93 36.78 44,535 +0.47(+1.29%)
Nov 17, 2022 35.90 36.40 35.21 36.31 32,884 -0.07(-0.19%)
Nov 16, 2022 36.99 37.37 36.31 36.38 50,270 -0.62(-1.68%)
Nov 15, 2022 36.73 37.05 36.54 37.00 44,883 +0.68(+1.87%)
Nov 14, 2022 36.81 37.24 36.32 36.32 37,057 -0.74(-2.00%)
Nov 11, 2022 37.12 37.34 36.81 37.06 46,696 -0.07(-0.19%)
Nov 10, 2022 36.41 37.41 36.26 37.13 76,309 +1.80(+5.09%)
Nov 09, 2022 34.39 35.63 34.17 35.33 113,302 +1.00(+2.91%)
Nov 08, 2022 34.47 34.79 33.90 34.33 34,710 -0.14(-0.41%)
Nov 07, 2022 34.27 34.70 34.03 34.47 37,318 +0.31(+0.91%)
Nov 04, 2022 34.00 34.29 33.42 34.16 35,093 +0.46(+1.36%)
Nov 03, 2022 34.00 34.07 33.70 33.70 26,173 -0.41(-1.20%)
Nov 02, 2022 34.43 35.48 34.05 34.11 37,251 -0.51(-1.47%)
Nov 01, 2022 34.77 35.24 34.40 34.62 56,528 -0.05(-0.14%)
Oct 31, 2022 34.55 34.95 34.27 34.67 54,221 -0.22(-0.63%)
Oct 28, 2022 34.04 35.18 33.98 34.89 68,735 +1.09(+3.22%)
Oct 27, 2022 34.03 34.59 33.69 33.80 44,050 -0.08(-0.24%)
Oct 26, 2022 33.60 34.16 32.86 33.88 60,827 +0.56(+1.68%)
Oct 25, 2022 33.23 33.64 33.08 33.32 59,619 +0.18(+0.54%)
Oct 24, 2022 32.53 33.26 32.25 33.14 39,557 +0.81(+2.51%)
Oct 21, 2022 31.89 32.53 31.73 32.33 48,923 +0.55(+1.73%)
Oct 20, 2022 33.21 33.26 31.64 31.78 65,434 -1.45(-4.36%)
Oct 19, 2022 32.96 33.47 32.55 33.23 74,608 -0.09(-0.27%)
Oct 18, 2022 33.22 34.43 33.16 33.32 64,439 +0.38(+1.14%)
Oct 17, 2022 32.96 33.23 32.66 32.94 88,501 +0.51(+1.56%)
Oct 14, 2022 33.26 33.26 32.29 32.44 74,540 -0.48(-1.45%)
Oct 13, 2022 31.51 33.01 31.42 32.91 79,729 +1.11(+3.50%)
Oct 12, 2022 31.90 32.15 31.60 31.80 68,542 -0.29(-0.90%)
Oct 11, 2022 31.82 32.56 31.50 32.09 73,182 +0.33(+1.03%)
Oct 10, 2022 32.12 32.23 31.49 31.76 108,294 -0.03(-0.09%)
Oct 07, 2022 32.76 32.76 31.66 31.79 63,323 -0.97(-2.97%)
Oct 06, 2022 32.68 32.85 32.06 32.76 90,556 +0.07(+0.21%)
Oct 05, 2022 33.30 33.36 32.58 32.69 78,516 -0.78(-2.34%)
Oct 04, 2022 33.10 33.92 33.10 33.48 123,242 +0.64(+1.93%)
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.