Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 33.73 34.27 33.63 34.13 453,084 +0.37(+1.10%)
Nov 23, 2022 33.50 33.98 33.25 33.76 764,442 +0.12(+0.36%)
Nov 22, 2022 33.50 33.92 33.33 33.64 1,264,940 +0.10(+0.30%)
Nov 21, 2022 33.16 33.78 32.86 33.54 1,156,311 -0.04(-0.12%)
Nov 18, 2022 34.07 34.31 32.99 33.58 1,019,829 -0.32(-0.94%)
Nov 17, 2022 33.32 33.94 33.04 33.90 1,089,977 +0.04(+0.12%)
Nov 16, 2022 33.42 33.99 33.07 33.86 1,346,876 +0.40(+1.20%)
Nov 15, 2022 33.78 34.01 33.06 33.46 2,010,290 -0.20(-0.59%)
Nov 14, 2022 33.83 34.48 33.53 33.66 1,850,381 +0.19(+0.57%)
Nov 11, 2022 33.98 34.26 33.28 33.47 1,643,801 -0.29(-0.86%)
Nov 10, 2022 33.56 33.79 32.80 33.76 1,831,935 +1.65(+5.14%)
Nov 09, 2022 33.83 33.96 32.06 32.11 2,132,376 -1.75(-5.17%)
Nov 08, 2022 33.95 34.62 33.23 33.86 3,607,349 -0.11(-0.32%)
Nov 07, 2022 32.60 34.00 32.32 33.97 3,383,010 +2.24(+7.06%)
Nov 04, 2022 30.15 32.00 30.01 31.73 3,385,320 +1.83(+6.12%)
Nov 03, 2022 29.73 30.59 29.59 29.90 2,051,088 +0.13(+0.44%)
Nov 02, 2022 30.75 31.12 29.74 29.77 1,475,804 -1.20(-3.87%)
Nov 01, 2022 30.62 31.02 30.39 30.97 1,562,718 +0.71(+2.35%)
Oct 31, 2022 29.76 30.80 29.60 30.26 1,902,012 +0.32(+1.07%)
Oct 28, 2022 29.57 29.94 29.11 29.94 1,098,969 +0.62(+2.11%)
Oct 27, 2022 29.46 29.97 29.25 29.32 1,774,661 +0.31(+1.07%)
Oct 26, 2022 29.13 29.36 28.77 29.01 827,195 +0.18(+0.62%)
Oct 25, 2022 28.67 29.20 28.57 28.83 940,305 +0.19(+0.66%)
Oct 24, 2022 28.70 28.97 28.38 28.64 1,411,957 +0.09(+0.32%)
Oct 21, 2022 27.96 28.64 27.72 28.55 907,899 +0.93(+3.37%)
Oct 20, 2022 28.26 28.57 27.54 27.62 916,773 -0.64(-2.26%)
Oct 19, 2022 27.70 28.26 27.50 28.26 1,267,238 +0.32(+1.15%)
Oct 18, 2022 27.70 28.23 27.70 27.94 1,741,469 +0.74(+2.72%)
Oct 17, 2022 26.65 27.32 26.56 27.20 1,554,924 +1.00(+3.82%)
Oct 14, 2022 27.95 27.97 25.99 26.20 1,527,405 -1.66(-5.96%)
Oct 13, 2022 26.70 28.25 26.54 27.86 2,180,738 +0.72(+2.65%)
Oct 12, 2022 27.47 27.75 27.04 27.14 1,315,346 -0.51(-1.84%)
Oct 11, 2022 27.95 28.41 27.27 27.65 1,601,753 -0.62(-2.19%)
Oct 10, 2022 28.52 28.98 28.25 28.27 1,242,369 -0.09(-0.32%)
Oct 07, 2022 28.77 28.87 28.02 28.36 1,496,709 -0.57(-1.97%)
Oct 06, 2022 28.36 29.05 28.36 28.93 2,734,285 +0.45(+1.58%)
Oct 05, 2022 27.36 28.87 27.21 28.48 2,838,209 +0.71(+2.56%)
Oct 04, 2022 27.59 27.97 27.34 27.77 1,922,199 +0.68(+2.51%)
Oct 03, 2022 25.71 27.28 25.71 27.09 3,025,531 +2.20(+8.84%)
Sep 30, 2022 24.36 25.45 24.28 24.89 3,198,725 +0.45(+1.84%)
Sep 29, 2022 24.66 24.94 23.90 24.44 1,490,641 -0.36(-1.45%)
Sep 28, 2022 23.98 25.03 23.98 24.80 2,580,926 +1.12(+4.73%)
Sep 27, 2022 24.23 24.52 23.37 23.68 2,624,043 -0.37(-1.54%)
Sep 26, 2022 24.40 25.24 23.93 24.05 2,387,170 -0.70(-2.83%)
Sep 23, 2022 25.27 25.60 24.28 24.75 3,893,953 -0.90(-3.51%)
Sep 22, 2022 25.93 26.00 25.36 25.65 1,332,467 -0.10(-0.39%)
Sep 21, 2022 26.18 26.73 25.73 25.75 1,926,828 -0.03(-0.12%)
Sep 20, 2022 25.77 26.24 25.68 25.78 1,564,987 -0.39(-1.49%)
Sep 19, 2022 25.64 26.55 25.64 26.17 1,258,446 -0.16(-0.61%)
Sep 16, 2022 26.08 26.40 25.47 26.33 1,835,137 +0.01(+0.04%)
Sep 15, 2022 26.39 26.66 25.81 26.32 1,037,094 -0.41(-1.53%)
Sep 14, 2022 26.58 27.00 26.05 26.73 879,900 +0.15(+0.56%)
Sep 13, 2022 26.92 27.54 26.50 26.58 1,051,519 -1.18(-4.25%)
Sep 12, 2022 28.00 28.20 27.45 27.76 1,150,616 -0.08(-0.29%)
Sep 09, 2022 27.14 27.93 26.98 27.84 1,239,082 +1.32(+4.98%)
Sep 08, 2022 25.99 26.53 25.87 26.52 833,392 +0.32(+1.22%)
Sep 07, 2022 25.53 26.36 25.33 26.20 1,320,652 +0.55(+2.14%)
Sep 06, 2022 25.79 25.96 25.12 25.65 866,718 -0.02(-0.08%)
Sep 02, 2022 26.46 26.50 25.62 25.67 897,529 -0.31(-1.19%)
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.