Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 29.20 31.76 28.80 30.40 241,704 +0.40(+1.33%)
Dec 29, 2022 29.20 30.60 28.00 30.00 343,180 +1.20(+4.17%)
Dec 28, 2022 30.00 30.80 28.60 28.80 156,250 -0.80(-2.70%)
Dec 27, 2022 32.60 32.60 29.40 29.60 160,298 -3.20(-9.76%)
Dec 23, 2022 32.40 34.80 31.60 32.80 161,756 +0.20(+0.61%)
Dec 22, 2022 34.60 34.90 31.20 32.60 238,214 -2.00(-5.78%)
Dec 21, 2022 34.00 35.20 33.00 34.60 172,826 +0.80(+2.37%)
Dec 20, 2022 35.80 35.80 33.60 33.80 211,777 -1.60(-4.52%)
Dec 19, 2022 39.00 39.00 35.20 35.40 204,600 -3.60(-9.23%)
Dec 16, 2022 38.20 40.60 37.70 39.00 380,060 +1.00(+2.63%)
Dec 15, 2022 37.40 39.60 37.00 38.00 129,772 +0.00(+0.00%)
Dec 14, 2022 37.60 39.00 37.00 38.00 132,118 +0.00(+0.00%)
Dec 13, 2022 39.20 41.00 36.99 38.00 239,241 +0.60(+1.60%)
Dec 12, 2022 36.80 38.10 35.80 37.40 176,049 +0.60(+1.63%)
Dec 09, 2022 37.60 39.00 35.80 36.80 195,052 -1.00(-2.65%)
Dec 08, 2022 38.60 39.20 36.80 37.80 238,235 -0.40(-1.05%)
Dec 07, 2022 42.20 42.10 37.80 38.20 305,946 -3.60(-8.61%)
Dec 06, 2022 44.60 44.80 41.60 41.80 250,842 -2.80(-6.28%)
Dec 05, 2022 48.20 49.57 44.40 44.60 205,816 -3.80(-7.85%)
Dec 02, 2022 46.00 48.40 44.80 48.40 201,579 +2.00(+4.31%)
Dec 01, 2022 46.60 47.40 44.20 46.40 199,601 +0.40(+0.87%)
Nov 30, 2022 42.20 46.20 42.00 46.00 309,437 +4.20(+10.05%)
Nov 29, 2022 42.40 42.90 41.40 41.80 141,050 +0.00(+0.00%)
Nov 28, 2022 42.60 44.00 41.60 41.80 133,800 -1.40(-3.24%)
Nov 25, 2022 43.40 44.00 42.70 43.20 57,799 -0.20(-0.46%)
Nov 23, 2022 45.20 45.20 42.80 43.40 212,960 -1.60(-3.56%)
Nov 22, 2022 47.20 47.20 44.60 45.00 118,504 -1.80(-3.85%)
Nov 21, 2022 48.40 48.40 46.00 46.80 121,163 -1.80(-3.70%)
Nov 18, 2022 50.80 51.51 48.40 48.60 109,526 -1.00(-2.02%)
Nov 17, 2022 49.80 50.40 48.20 49.60 182,235 -2.80(-5.34%)
Nov 16, 2022 55.20 55.60 52.00 52.40 189,936 -4.20(-7.42%)
Nov 15, 2022 55.40 58.20 54.00 56.60 212,818 +2.60(+4.81%)
Nov 14, 2022 56.00 56.00 51.60 54.00 360,084 -2.20(-3.91%)
Nov 11, 2022 55.00 59.40 53.40 56.20 423,779 +1.40(+2.55%)
Nov 10, 2022 55.60 59.60 52.80 54.80 415,813 +1.40(+2.62%)
Nov 09, 2022 54.40 56.60 52.40 53.40 175,448 -2.40(-4.30%)
Nov 08, 2022 54.40 56.60 50.00 55.80 204,613 +0.60(+1.09%)
Nov 07, 2022 54.80 55.60 52.80 55.20 196,542 +0.40(+0.73%)
Nov 04, 2022 53.00 55.80 52.60 54.80 227,687 +2.80(+5.38%)
Nov 03, 2022 52.00 55.50 51.00 52.00 169,805 -1.00(-1.89%)
Nov 02, 2022 54.40 53.00 123,913 -1.20(-2.21%)
Nov 01, 2022 55.80 57.20 53.00 54.20 98,515 +0.20(+0.37%)
Oct 31, 2022 52.00 55.40 51.40 54.00 160,384 +1.80(+3.45%)
Oct 28, 2022 52.00 53.20 50.00 52.20 113,248 +0.40(+0.77%)
Oct 27, 2022 53.80 55.20 51.60 51.80 114,661 -1.40(-2.63%)
Oct 26, 2022 49.40 55.20 49.40 53.20 176,887 +0.60(+1.14%)
Oct 25, 2022 47.20 52.80 47.20 52.60 184,894 +5.20(+10.97%)
Oct 24, 2022 47.60 47.90 45.20 47.40 151,908 -0.20(-0.42%)
Oct 21, 2022 46.40 47.80 45.00 47.60 107,987 +1.20(+2.59%)
Oct 20, 2022 46.80 49.10 46.20 46.40 114,715 -1.20(-2.52%)
Oct 19, 2022 48.00 48.00 46.00 47.60 101,716 -1.20(-2.46%)
Oct 18, 2022 50.00 51.10 47.40 48.80 193,329 +0.20(+0.41%)
Oct 17, 2022 47.00 49.40 46.30 48.60 159,045 +3.20(+7.05%)
Oct 14, 2022 50.40 50.90 45.40 45.40 168,032 -3.80(-7.72%)
Oct 13, 2022 46.00 49.55 45.00 49.20 171,259 +1.20(+2.50%)
Oct 12, 2022 48.20 49.90 47.00 48.00 138,744 +0.00(+0.00%)
Oct 11, 2022 46.00 49.00 44.60 48.00 135,509 +1.80(+3.90%)
Oct 10, 2022 49.60 49.60 45.20 46.20 155,891 -3.20(-6.48%)
Oct 07, 2022 52.80 52.80 48.20 49.40 225,470 -3.60(-6.79%)
Oct 06, 2022 55.40 58.20 53.00 53.00 193,523 -2.60(-4.68%)
Oct 05, 2022 59.00 59.00 54.00 55.60 168,905 -4.00(-6.71%)
Oct 04, 2022 59.20 61.00 58.20 59.60 157,144 +2.40(+4.20%)
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.