Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 23.99 24.66 23.89 24.66 670,919 +0.64(+2.68%)
Nov 29, 2022 24.07 24.11 23.88 24.02 309,851 -0.01(-0.04%)
Nov 28, 2022 24.20 24.31 23.98 24.03 397,834 -0.35(-1.44%)
Nov 25, 2022 24.33 24.41 24.33 24.38 80,053 +0.02(+0.08%)
Nov 23, 2022 24.23 24.43 24.23 24.36 354,866 +0.10(+0.40%)
Nov 22, 2022 24.03 24.29 24.02 24.26 430,314 +0.34(+1.42%)
Nov 21, 2022 23.87 23.99 23.81 23.92 1,241,952 +0.00(+0.00%)
Nov 18, 2022 24.06 24.06 23.78 23.92 414,160 +0.15(+0.61%)
Nov 17, 2022 23.55 23.78 23.47 23.78 516,110 +0.00(+0.00%)
Nov 16, 2022 23.82 23.89 23.73 23.78 686,031 -0.17(-0.69%)
Nov 15, 2022 24.15 24.19 23.74 23.94 539,528 +0.18(+0.78%)
Nov 14, 2022 23.85 24.10 23.76 23.76 254,737 -0.16(-0.65%)
Nov 11, 2022 23.75 23.96 23.70 23.91 240,468 +0.19(+0.82%)
Nov 10, 2022 23.34 23.74 23.28 23.72 482,878 +1.16(+5.14%)
Nov 09, 2022 22.87 22.95 22.54 22.56 308,616 -0.44(-1.91%)
Nov 08, 2022 22.90 23.19 22.74 23.00 388,595 +0.17(+0.73%)
Nov 07, 2022 22.59 22.87 22.50 22.83 540,871 +0.28(+1.25%)
Nov 04, 2022 22.51 22.67 22.18 22.55 1,590,130 +0.38(+1.71%)
Nov 03, 2022 22.15 22.34 21.99 22.17 1,913,321 -0.19(-0.87%)
Nov 02, 2022 22.81 22.37 22.37 562,493 -0.55(-2.42%)
Nov 01, 2022 23.16 23.16 22.76 22.92 1,015,094 -0.03(-0.13%)
Oct 31, 2022 22.95 23.09 22.90 22.95 790,001 -0.16(-0.67%)
Oct 28, 2022 22.57 23.12 22.55 23.11 309,274 +0.51(+2.24%)
Oct 27, 2022 22.81 22.87 22.58 22.60 477,407 -0.05(-0.22%)
Oct 26, 2022 22.49 22.91 22.49 22.65 315,434 +0.03(+0.13%)
Oct 25, 2022 22.31 22.63 22.31 22.62 747,124 +0.35(+1.57%)
Oct 24, 2022 22.05 22.34 21.97 22.27 1,064,644 +0.33(+1.49%)
Oct 21, 2022 21.33 21.97 21.33 21.94 545,957 +0.54(+2.53%)
Oct 20, 2022 21.63 21.82 21.34 21.40 373,036 -0.18(-0.81%)
Oct 19, 2022 21.66 21.78 21.42 21.58 549,177 -0.20(-0.94%)
Oct 18, 2022 21.99 22.01 21.59 21.78 369,811 +0.26(+1.22%)
Oct 17, 2022 21.46 21.60 21.41 21.52 706,686 +0.45(+2.13%)
Oct 14, 2022 21.71 21.71 21.04 21.07 435,086 -0.43(-1.99%)
Oct 13, 2022 20.62 21.60 20.53 21.50 426,135 +0.48(+2.27%)
Oct 12, 2022 21.11 21.21 21.02 21.02 711,489 -0.05(-0.23%)
Oct 11, 2022 21.02 21.34 20.94 21.07 357,714 -0.06(-0.28%)
Oct 10, 2022 21.30 21.31 20.95 21.13 762,868 -0.16(-0.73%)
Oct 07, 2022 21.51 21.54 21.16 21.28 319,713 -0.54(-2.45%)
Oct 06, 2022 21.93 22.10 21.78 21.82 369,558 -0.21(-0.97%)
Oct 05, 2022 21.73 22.16 21.69 22.03 523,439 +0.05(+0.22%)
Oct 04, 2022 21.64 22.00 21.64 21.99 627,770 +0.65(+3.06%)
Oct 03, 2022 20.95 21.45 20.93 21.33 942,271 +0.55(+2.67%)
Sep 30, 2022 21.08 21.23 20.77 20.78 888,253 -0.37(-1.75%)
Sep 29, 2022 21.32 21.32 20.97 21.15 951,384 -0.42(-1.94%)
Sep 28, 2022 21.25 21.65 21.15 21.57 1,546,713 +0.45(+2.12%)
Sep 27, 2022 21.40 21.50 20.99 21.12 966,699 -0.04(-0.18%)
Sep 26, 2022 21.28 21.47 21.09 21.16 834,577 -0.18(-0.87%)
Sep 23, 2022 21.48 21.48 21.07 21.34 448,752 -0.32(-1.48%)
Sep 22, 2022 21.77 21.82 21.63 21.66 645,092 -0.18(-0.80%)
Sep 21, 2022 22.29 22.43 21.83 21.84 250,782 -0.33(-1.49%)
Sep 20, 2022 22.24 22.27 22.01 22.17 353,342 -0.30(-1.35%)
Sep 19, 2022 22.10 22.47 22.10 22.47 271,254 +0.17(+0.78%)
Sep 16, 2022 22.17 22.32 22.08 22.30 359,137 -0.11(-0.48%)
Sep 15, 2022 22.63 22.74 22.32 22.41 3,231,153 -0.27(-1.20%)
Sep 14, 2022 22.76 22.76 22.48 22.68 227,864 +0.01(+0.04%)
Sep 13, 2022 23.23 23.23 22.61 22.67 381,436 -1.02(-4.30%)
Sep 12, 2022 23.67 23.78 23.59 23.69 192,197 +0.16(+0.66%)
Sep 09, 2022 23.29 23.58 23.29 23.53 259,995 +0.36(+1.55%)
Sep 08, 2022 22.85 23.18 22.85 23.17 380,281 +0.12(+0.51%)
Sep 07, 2022 22.63 23.09 22.63 23.06 193,586 +0.43(+1.89%)
Sep 06, 2022 22.77 22.83 22.50 22.63 170,306 -0.08(-0.34%)
Sep 02, 2022 23.19 23.22 22.60 22.71 336,507 -0.21(-0.93%)
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.