Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 33.66 34.39 33.66 34.34 1,807,551 +0.58(+1.72%)
Nov 23, 2022 33.59 33.81 33.30 33.76 3,339,978 +0.09(+0.27%)
Nov 22, 2022 32.56 33.71 32.22 33.67 5,561,416 +1.32(+4.08%)
Nov 21, 2022 32.57 32.95 32.08 32.35 4,690,076 -0.73(-2.21%)
Nov 18, 2022 33.56 33.83 32.75 33.08 4,645,855 +0.48(+1.47%)
Nov 17, 2022 31.73 32.65 31.47 32.60 4,079,022 +0.43(+1.34%)
Nov 16, 2022 32.63 32.76 31.84 32.17 4,869,449 -1.28(-3.83%)
Nov 15, 2022 34.03 34.90 32.97 33.45 5,440,046 +0.34(+1.03%)
Nov 14, 2022 33.04 33.92 32.90 33.11 7,624,567 -0.23(-0.69%)
Nov 11, 2022 30.26 33.48 30.21 33.34 10,064,352 +3.41(+11.39%)
Nov 10, 2022 28.15 29.94 28.11 29.93 5,557,338 +3.03(+11.26%)
Nov 09, 2022 28.22 28.34 26.83 26.90 5,244,727 -1.65(-5.78%)
Nov 08, 2022 28.39 28.82 28.06 28.55 4,335,307 +0.34(+1.21%)
Nov 07, 2022 28.61 28.74 27.77 28.21 5,685,448 -0.04(-0.14%)
Nov 04, 2022 27.88 28.77 27.66 28.25 5,955,492 +1.13(+4.17%)
Nov 03, 2022 27.27 27.34 26.46 27.12 5,786,149 -0.38(-1.38%)
Nov 02, 2022 28.57 27.50 27.50 4,995,090 -1.13(-3.95%)
Nov 01, 2022 28.71 29.04 28.02 28.63 5,166,628 +0.38(+1.35%)
Oct 31, 2022 28.03 28.73 27.49 28.25 27,586,592 -0.02(-0.07%)
Oct 28, 2022 27.10 28.36 26.92 28.27 8,972,344 +0.85(+3.10%)
Oct 27, 2022 27.70 28.64 27.13 27.42 11,924,349 -0.79(-2.80%)
Oct 26, 2022 28.39 29.27 28.00 28.21 11,408,613 -0.42(-1.47%)
Oct 25, 2022 27.90 28.96 27.90 28.63 6,516,536 +0.77(+2.76%)
Oct 24, 2022 27.65 28.22 27.29 27.86 6,658,277 +0.17(+0.61%)
Oct 21, 2022 27.55 27.90 27.03 27.69 7,670,552 +0.11(+0.40%)
Oct 20, 2022 28.53 29.15 27.47 27.58 6,697,283 -0.87(-3.06%)
Oct 19, 2022 29.14 29.43 28.20 28.45 4,400,542 -1.21(-4.08%)
Oct 18, 2022 30.22 30.70 29.46 29.66 5,397,491 +0.11(+0.37%)
Oct 17, 2022 29.51 30.03 29.31 29.55 7,016,088 +0.60(+2.07%)
Oct 14, 2022 29.67 30.27 28.93 28.95 5,348,396 -0.22(-0.75%)
Oct 13, 2022 28.25 29.56 27.92 29.17 6,824,261 +0.12(+0.41%)
Oct 12, 2022 28.96 29.55 28.77 29.05 10,808,159 +0.09(+0.31%)
Oct 11, 2022 28.41 29.45 28.33 28.96 6,269,714 +0.62(+2.19%)
Oct 10, 2022 29.00 29.22 27.97 28.34 5,918,531 -0.53(-1.84%)
Oct 07, 2022 29.87 29.93 28.61 28.87 5,127,400 -1.43(-4.72%)
Oct 06, 2022 31.58 32.06 30.29 30.30 4,653,212 -1.60(-5.02%)
Oct 05, 2022 31.24 32.05 31.07 31.90 8,378,730 +0.14(+0.44%)
Oct 04, 2022 32.06 32.37 31.33 31.76 6,811,064 +0.48(+1.53%)
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.