Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 37.06 37.78 36.86 37.25 1,103,168 +0.58(+1.58%)
Nov 30, 2022 34.99 36.68 34.28 36.67 1,496,472 +1.51(+4.29%)
Nov 29, 2022 36.07 36.47 34.92 35.16 1,121,377 -0.78(-2.17%)
Nov 28, 2022 38.00 38.00 35.51 35.94 1,339,761 -0.88(-2.39%)
Nov 25, 2022 36.63 37.12 36.23 36.82 371,842 -0.27(-0.71%)
Nov 23, 2022 36.01 37.38 35.97 37.09 844,969 +1.16(+3.21%)
Nov 22, 2022 35.48 35.97 34.75 35.93 1,248,114 +0.31(+0.87%)
Nov 21, 2022 36.00 36.11 35.23 35.62 984,065 -0.85(-2.33%)
Nov 18, 2022 37.49 37.86 36.20 36.47 1,440,586 -0.38(-1.03%)
Nov 17, 2022 36.67 36.86 35.70 36.85 2,292,627 -0.86(-2.28%)
Nov 16, 2022 40.41 40.80 37.48 37.71 2,051,084 -3.74(-9.02%)
Nov 15, 2022 38.80 42.14 38.61 41.45 3,467,963 +3.56(+9.40%)
Nov 14, 2022 38.54 38.99 37.88 37.89 2,071,397 -0.85(-2.19%)
Nov 11, 2022 36.48 39.30 35.95 38.74 3,338,295 +3.65(+10.40%)
Nov 10, 2022 33.50 35.22 33.50 35.09 2,595,698 +2.88(+8.94%)
Nov 09, 2022 34.96 35.00 31.94 32.21 3,771,926 +2.26(+7.55%)
Nov 08, 2022 31.84 31.93 29.90 29.95 3,156,895 -1.88(-5.91%)
Nov 07, 2022 32.26 32.41 31.22 31.83 2,138,687 -0.16(-0.50%)
Nov 04, 2022 33.73 33.74 31.57 31.99 1,684,513 +0.35(+1.11%)
Nov 03, 2022 32.18 32.23 30.95 31.64 1,014,334 -1.12(-3.42%)
Nov 02, 2022 33.94 34.31 32.72 32.76 1,061,615 -1.64(-4.77%)
Nov 01, 2022 34.43 34.74 33.83 34.40 922,599 +0.79(+2.35%)
Oct 31, 2022 34.07 34.34 33.46 33.61 1,200,058 -0.81(-2.35%)
Oct 28, 2022 33.67 34.60 33.42 34.42 745,154 +0.97(+2.90%)
Oct 27, 2022 34.76 34.76 33.27 33.45 807,315 -0.63(-1.85%)
Oct 26, 2022 33.52 35.14 33.37 34.08 790,374 +0.23(+0.68%)
Oct 25, 2022 31.95 33.97 31.86 33.85 1,202,368 +1.63(+5.06%)
Oct 24, 2022 33.31 33.31 30.45 32.22 1,256,345 +0.00(+0.00%)
Oct 21, 2022 30.98 32.28 30.31 32.22 1,144,944 +1.08(+3.47%)
Oct 20, 2022 31.15 32.39 30.80 31.14 1,304,803 -0.16(-0.51%)
Oct 19, 2022 31.30 31.85 30.87 31.30 1,349,537 -0.59(-1.85%)
Oct 18, 2022 32.89 33.28 31.62 31.89 1,081,601 +0.17(+0.54%)
Oct 17, 2022 31.74 32.16 31.38 31.72 1,741,354 +0.94(+3.05%)
Oct 14, 2022 32.96 33.00 30.69 30.78 1,337,200 -2.01(-6.13%)
Oct 13, 2022 31.81 33.46 31.21 32.79 1,875,070 +0.27(+0.83%)
Oct 12, 2022 33.52 33.65 32.16 32.52 1,868,701 -1.26(-3.73%)
Oct 11, 2022 34.22 34.68 33.46 33.78 1,580,615 -0.81(-2.34%)
Oct 10, 2022 36.90 37.00 34.40 34.59 1,859,180 -2.25(-6.11%)
Oct 07, 2022 37.40 37.55 36.28 36.84 1,046,447 -1.13(-2.98%)
Oct 06, 2022 38.34 38.88 37.56 37.97 1,396,258 -0.42(-1.09%)
Oct 05, 2022 37.59 38.39 37.20 38.39 1,181,192 -0.01(-0.03%)
Oct 04, 2022 37.11 38.40 37.07 38.40 1,152,187 +2.18(+6.02%)
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.