Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 24.26 24.35 23.72 24.27 441,872 +0.09(+0.37%)
Nov 29, 2022 24.52 24.59 24.05 24.18 334,131 -0.20(-0.82%)
Nov 28, 2022 24.78 25.06 24.26 24.38 306,167 -0.55(-2.21%)
Nov 25, 2022 24.86 25.20 24.84 24.93 161,430 +0.04(+0.16%)
Nov 24, 2022 24.96 25.09 24.75 24.89 106,277 -0.04(-0.16%)
Nov 23, 2022 24.70 25.12 24.51 24.93 254,739 +0.42(+1.71%)
Nov 22, 2022 24.15 24.60 24.07 24.51 247,577 +0.51(+2.13%)
Nov 21, 2022 23.94 24.20 23.61 24.00 232,558 -0.04(-0.17%)
Nov 18, 2022 24.30 24.64 23.97 24.04 232,916 -0.06(-0.25%)
Nov 17, 2022 23.76 24.14 23.67 24.10 177,374 +0.09(+0.37%)
Nov 16, 2022 23.82 24.15 23.82 24.01 286,246 +0.05(+0.21%)
Nov 15, 2022 23.86 24.25 23.65 23.96 300,433 +0.23(+0.97%)
Nov 14, 2022 24.15 24.40 23.73 23.73 311,638 -0.56(-2.31%)
Nov 11, 2022 24.10 24.47 23.94 24.29 392,751 +0.20(+0.83%)
Nov 10, 2022 24.00 24.44 23.94 24.09 460,221 +0.82(+3.52%)
Nov 09, 2022 23.25 23.60 23.15 23.27 339,532 -0.20(-0.85%)
Nov 08, 2022 23.71 23.80 23.25 23.47 487,887 -0.24(-1.01%)
Nov 07, 2022 23.44 24.30 23.39 23.71 455,002 +0.27(+1.15%)
Nov 04, 2022 24.03 24.09 22.85 23.44 456,341 -0.32(-1.35%)
Nov 03, 2022 23.49 24.06 23.48 23.76 251,579 +0.26(+1.11%)
Nov 02, 2022 23.82 23.37 23.50 462,452 -0.42(-1.76%)
Nov 01, 2022 23.75 24.17 23.73 23.92 292,193 +0.33(+1.40%)
Oct 31, 2022 23.45 23.83 23.45 23.59 376,844 +0.03(+0.13%)
Oct 28, 2022 23.38 23.71 23.28 23.56 209,210 +0.18(+0.77%)
Oct 27, 2022 23.38 23.85 23.12 23.38 294,478 +0.09(+0.39%)
Oct 26, 2022 23.10 23.60 23.05 23.29 265,448 +0.20(+0.87%)
Oct 25, 2022 22.78 23.19 22.72 23.09 313,216 +0.32(+1.41%)
Oct 24, 2022 23.00 23.18 22.67 22.77 233,094 -0.22(-0.96%)
Oct 21, 2022 22.45 23.16 22.40 22.99 225,445 +0.49(+2.18%)
Oct 20, 2022 22.39 23.01 22.23 22.50 239,421 +0.19(+0.85%)
Oct 19, 2022 22.58 22.58 21.82 22.31 249,661 -0.45(-1.98%)
Oct 18, 2022 23.25 23.45 22.64 22.76 219,686 -0.17(-0.74%)
Oct 17, 2022 22.58 22.99 22.58 22.93 228,145 +0.58(+2.60%)
Oct 14, 2022 22.76 23.08 22.30 22.35 218,835 -0.35(-1.54%)
Oct 13, 2022 21.66 22.97 21.62 22.70 258,158 +0.59(+2.67%)
Oct 12, 2022 22.10 22.32 22.00 22.11 262,279 -0.08(-0.36%)
Oct 11, 2022 22.12 22.55 21.92 22.19 428,185 -0.20(-0.89%)
Oct 07, 2022 22.39 0 -0.82(-3.53%)
Oct 06, 2022 24.40 24.57 23.07 23.21 354,816 -1.29(-5.27%)
Oct 05, 2022 24.92 25.04 24.49 24.50 325,896 -0.72(-2.85%)
Oct 04, 2022 24.41 25.27 24.40 25.22 265,667 +1.16(+4.82%)
Oct 03, 2022 23.26 24.13 23.10 24.06 203,552 +1.06(+4.61%)
Sep 30, 2022 22.77 23.20 22.77 23.00 214,424 +0.23(+1.01%)
Sep 29, 2022 22.95 23.00 22.15 22.77 174,913 -0.47(-2.02%)
Sep 28, 2022 22.50 23.38 22.43 23.24 231,854 +0.74(+3.29%)
Sep 27, 2022 22.65 22.98 22.33 22.50 349,829 +0.07(+0.31%)
Sep 26, 2022 22.91 23.06 22.17 22.43 276,762 -0.60(-2.61%)
Sep 23, 2022 23.09 23.13 22.71 23.03 331,001 -0.44(-1.87%)
Sep 22, 2022 24.45 24.45 23.18 23.47 432,734 -1.00(-4.09%)
Sep 21, 2022 24.99 25.15 24.47 24.47 228,421 -0.44(-1.77%)
Sep 20, 2022 25.20 25.24 24.70 24.91 270,340 -0.42(-1.66%)
Sep 19, 2022 25.05 25.44 24.90 25.33 144,775 +0.03(+0.12%)
Sep 16, 2022 25.26 25.37 24.90 25.30 494,220 -0.21(-0.82%)
Sep 15, 2022 25.75 25.98 25.45 25.51 259,011 -0.26(-1.01%)
Sep 14, 2022 26.59 26.81 25.64 25.77 338,367 -0.79(-2.97%)
Sep 13, 2022 26.80 27.25 26.46 26.56 164,653 -0.74(-2.71%)
Sep 12, 2022 27.10 27.44 26.93 27.30 166,126 +0.32(+1.19%)
Sep 09, 2022 26.47 27.15 26.47 26.98 284,566 +0.76(+2.90%)
Sep 08, 2022 25.38 26.23 25.35 26.22 233,358 +0.74(+2.90%)
Sep 07, 2022 24.97 25.55 24.84 25.48 210,235 +0.46(+1.84%)
Sep 06, 2022 25.12 25.35 24.96 25.02 95,187 -0.09(-0.36%)
Sep 02, 2022 25.11 0 +0.25(+1.01%)
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.