Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 31.09 31.41 30.66 31.28 673,806 -0.08(-0.26%)
Dec 29, 2022 31.88 32.15 31.35 31.36 443,897 -0.39(-1.23%)
Dec 28, 2022 31.99 32.16 31.57 31.75 280,518 -0.25(-0.78%)
Dec 27, 2022 32.24 32.24 31.73 32.00 291,480 -0.25(-0.78%)
Dec 23, 2022 31.83 32.37 31.74 32.25 242,239 +0.12(+0.37%)
Dec 22, 2022 32.36 32.51 31.63 32.13 310,834 -0.37(-1.14%)
Dec 21, 2022 31.78 32.51 31.61 32.50 496,512 +0.72(+2.27%)
Dec 20, 2022 31.51 32.34 31.39 31.78 489,285 +0.31(+0.99%)
Dec 19, 2022 32.78 33.19 31.41 31.47 551,917 -1.18(-3.61%)
Dec 16, 2022 32.83 32.88 31.83 32.65 1,337,882 -0.28(-0.85%)
Dec 15, 2022 32.22 33.14 32.14 32.93 612,802 +0.57(+1.76%)
Dec 14, 2022 32.22 32.71 32.16 32.36 490,245 +0.06(+0.19%)
Dec 13, 2022 33.13 33.54 32.28 32.30 419,558 -0.26(-0.80%)
Dec 12, 2022 32.56 32.81 32.20 32.56 321,506 +0.15(+0.46%)
Dec 09, 2022 32.56 32.76 32.09 32.41 326,445 -0.53(-1.61%)
Dec 08, 2022 33.26 33.56 32.81 32.94 333,563 -0.11(-0.33%)
Dec 07, 2022 32.97 33.21 32.38 33.05 872,440 -0.35(-1.05%)
Dec 06, 2022 33.17 33.58 32.91 33.40 229,569 +0.18(+0.54%)
Dec 05, 2022 34.25 34.25 33.12 33.22 365,233 -1.19(-3.46%)
Dec 02, 2022 34.45 34.88 34.12 34.41 438,983 -0.15(-0.43%)
Dec 01, 2022 35.41 35.76 34.47 34.56 592,649 -0.85(-2.40%)
Nov 30, 2022 35.94 36.09 35.03 35.41 516,227 -0.39(-1.09%)
Nov 29, 2022 35.85 36.32 35.58 35.80 270,842 -0.17(-0.47%)
Nov 28, 2022 35.59 36.27 35.53 35.97 423,143 +0.28(+0.78%)
Nov 25, 2022 35.68 36.16 35.36 35.69 205,075 +0.03(+0.08%)
Nov 23, 2022 35.50 35.89 35.36 35.66 228,379 +0.00(+0.00%)
Nov 22, 2022 36.01 36.29 35.43 35.66 266,045 -0.23(-0.64%)
Nov 21, 2022 35.57 35.95 35.41 35.89 342,848 +0.24(+0.67%)
Nov 18, 2022 35.98 36.04 35.36 35.65 243,958 +0.47(+1.34%)
Nov 17, 2022 34.86 35.22 34.28 35.18 353,957 +0.07(+0.20%)
Nov 16, 2022 35.84 36.04 35.05 35.11 322,557 -0.68(-1.90%)
Nov 15, 2022 35.27 36.10 35.16 35.79 485,762 +0.74(+2.11%)
Nov 14, 2022 33.92 35.48 33.71 35.05 566,077 +1.05(+3.09%)
Nov 11, 2022 34.37 34.57 33.61 34.00 375,956 -0.32(-0.93%)
Nov 10, 2022 33.87 34.47 33.63 34.32 465,829 +1.00(+3.00%)
Nov 09, 2022 34.02 34.41 33.25 33.32 426,649 -0.68(-2.00%)
Nov 08, 2022 34.57 34.95 33.91 34.00 469,264 -0.46(-1.33%)
Nov 07, 2022 34.21 35.15 34.05 34.46 417,508 +0.45(+1.32%)
Nov 04, 2022 34.68 34.72 33.37 34.01 562,630 -0.10(-0.29%)
Nov 03, 2022 33.81 34.45 33.29 34.11 407,656 +0.39(+1.16%)
Nov 02, 2022 33.92 33.72 576,596 -0.20(-0.59%)
Nov 01, 2022 33.90 34.20 33.30 33.92 457,129 +0.41(+1.22%)
Oct 31, 2022 33.28 34.19 32.88 33.51 623,852 +0.35(+1.06%)
Oct 28, 2022 32.53 34.14 32.24 33.16 1,134,298 +0.64(+1.97%)
Oct 27, 2022 32.85 34.87 32.44 32.52 1,942,602 -0.34(-1.03%)
Oct 26, 2022 38.65 38.65 32.02 32.86 4,421,982 -13.65(-29.35%)
Oct 25, 2022 46.31 47.35 46.03 46.51 779,919 +0.18(+0.39%)
Oct 24, 2022 46.69 46.90 45.81 46.33 599,950 -0.23(-0.49%)
Oct 21, 2022 46.11 46.69 45.83 46.56 334,408 +0.13(+0.28%)
Oct 20, 2022 46.30 47.20 46.20 46.43 317,448 -0.05(-0.11%)
Oct 19, 2022 46.14 46.78 45.52 46.48 546,650 +0.34(+0.74%)
Oct 18, 2022 45.72 46.23 45.54 46.14 381,859 +0.62(+1.36%)
Oct 17, 2022 44.87 45.92 44.60 45.52 383,269 +0.95(+2.13%)
Oct 14, 2022 45.27 45.65 44.07 44.57 456,690 -0.64(-1.42%)
Oct 13, 2022 44.54 45.89 44.04 45.21 366,348 +0.05(+0.11%)
Oct 12, 2022 44.13 45.56 44.02 45.16 504,132 +0.90(+2.03%)
Oct 11, 2022 44.45 44.78 43.87 44.26 455,086 -0.03(-0.07%)
Oct 10, 2022 43.90 44.51 42.98 44.29 285,825 +0.48(+1.10%)
Oct 07, 2022 44.84 44.84 43.34 43.81 428,305 -0.95(-2.12%)
Oct 06, 2022 43.73 44.90 43.73 44.76 399,962 +0.97(+2.22%)
Oct 05, 2022 43.45 44.72 43.18 43.79 779,956 +0.05(+0.11%)
Oct 04, 2022 41.60 43.75 41.60 43.74 578,987 +2.51(+6.09%)
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.