Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 24.07 24.74 23.97 24.74 668,735 +0.64(+2.68%)
Nov 29, 2022 24.15 24.19 23.96 24.10 308,842 -0.01(-0.04%)
Nov 28, 2022 24.27 24.39 24.06 24.11 396,538 -0.35(-1.44%)
Nov 25, 2022 24.41 24.49 24.41 24.46 79,792 +0.02(+0.08%)
Nov 23, 2022 24.31 24.51 24.31 24.44 353,710 +0.10(+0.40%)
Nov 22, 2022 24.11 24.37 24.10 24.34 428,912 +0.34(+1.42%)
Nov 21, 2022 23.95 24.07 23.88 24.00 1,237,908 +0.00(+0.00%)
Nov 18, 2022 24.14 24.14 23.85 24.00 412,812 +0.15(+0.61%)
Nov 17, 2022 23.63 23.85 23.54 23.85 514,430 +0.00(+0.00%)
Nov 16, 2022 23.89 23.97 23.81 23.85 683,797 -0.17(-0.69%)
Nov 15, 2022 24.23 24.27 23.82 24.02 537,772 +0.19(+0.78%)
Nov 14, 2022 23.92 24.18 23.84 23.84 253,907 -0.16(-0.65%)
Nov 11, 2022 23.83 24.04 23.78 23.99 239,685 +0.20(+0.82%)
Nov 10, 2022 23.42 23.82 23.35 23.80 481,306 +1.16(+5.14%)
Nov 09, 2022 22.95 23.02 22.61 22.63 307,611 -0.44(-1.91%)
Nov 08, 2022 22.98 23.27 22.81 23.07 387,330 +0.17(+0.73%)
Nov 07, 2022 22.66 22.95 22.57 22.91 539,110 +0.28(+1.25%)
Nov 04, 2022 22.59 22.74 22.25 22.62 1,584,953 +0.38(+1.71%)
Nov 03, 2022 22.22 22.41 22.06 22.24 1,907,091 -0.20(-0.87%)
Nov 02, 2022 22.89 22.44 22.44 560,661 -0.56(-2.42%)
Nov 01, 2022 23.24 23.24 22.84 23.00 1,011,789 -0.03(-0.13%)
Oct 31, 2022 23.02 23.16 22.98 23.02 787,428 -0.16(-0.67%)
Oct 28, 2022 22.64 23.20 22.62 23.18 308,266 +0.51(+2.24%)
Oct 27, 2022 22.89 22.95 22.65 22.67 475,853 -0.05(-0.21%)
Oct 26, 2022 22.57 22.99 22.57 22.72 314,407 +0.03(+0.13%)
Oct 25, 2022 22.38 22.70 22.38 22.69 744,691 +0.35(+1.57%)
Oct 24, 2022 22.13 22.41 22.04 22.34 1,061,178 +0.33(+1.49%)
Oct 21, 2022 21.40 22.04 21.40 22.01 544,179 +0.54(+2.53%)
Oct 20, 2022 21.70 21.89 21.41 21.47 371,821 -0.18(-0.81%)
Oct 19, 2022 21.74 21.85 21.49 21.65 547,389 -0.21(-0.94%)
Oct 18, 2022 22.06 22.09 21.66 21.85 368,607 +0.26(+1.22%)
Oct 17, 2022 21.53 21.67 21.48 21.59 704,385 +0.45(+2.13%)
Oct 14, 2022 21.78 21.78 21.11 21.14 433,670 -0.43(-1.99%)
Oct 13, 2022 20.69 21.67 20.60 21.57 424,747 +0.48(+2.27%)
Oct 12, 2022 21.18 21.28 21.09 21.09 709,172 -0.05(-0.23%)
Oct 11, 2022 21.09 21.41 21.01 21.14 356,549 -0.06(-0.28%)
Oct 10, 2022 21.37 21.38 21.02 21.20 760,384 -0.16(-0.73%)
Oct 07, 2022 21.58 21.61 21.23 21.35 318,672 -0.54(-2.45%)
Oct 06, 2022 22.00 22.17 21.85 21.89 368,355 -0.21(-0.97%)
Oct 05, 2022 21.80 22.23 21.76 22.11 521,735 +0.05(+0.22%)
Oct 04, 2022 21.71 22.07 21.71 22.06 625,726 +0.65(+3.06%)
Oct 03, 2022 21.02 21.52 21.00 21.40 939,203 +0.56(+2.67%)
Sep 30, 2022 21.15 21.30 20.84 20.85 885,361 -0.37(-1.75%)
Sep 29, 2022 21.39 21.39 21.04 21.22 948,286 -0.42(-1.94%)
Sep 28, 2022 21.32 21.73 21.22 21.64 1,541,676 +0.45(+2.12%)
Sep 27, 2022 21.47 21.57 21.06 21.19 963,551 -0.04(-0.18%)
Sep 26, 2022 21.35 21.54 21.16 21.23 831,860 -0.19(-0.87%)
Sep 23, 2022 21.55 21.55 21.14 21.41 447,291 -0.32(-1.48%)
Sep 22, 2022 21.84 21.89 21.70 21.74 642,992 -0.18(-0.80%)
Sep 21, 2022 22.36 22.51 21.90 21.91 249,965 -0.33(-1.49%)
Sep 20, 2022 22.31 22.34 22.09 22.24 352,191 -0.30(-1.35%)
Sep 19, 2022 22.17 22.55 22.17 22.55 270,371 +0.18(+0.78%)
Sep 16, 2022 22.25 22.40 22.15 22.37 357,967 -0.11(-0.48%)
Sep 15, 2022 22.70 22.81 22.40 22.48 3,220,633 -0.27(-1.20%)
Sep 14, 2022 22.84 22.84 22.55 22.75 227,122 +0.01(+0.04%)
Sep 13, 2022 23.31 23.31 22.68 22.74 380,194 -1.02(-4.30%)
Sep 12, 2022 23.74 23.86 23.67 23.76 191,571 +0.16(+0.66%)
Sep 09, 2022 23.37 23.65 23.37 23.61 259,148 +0.36(+1.55%)
Sep 08, 2022 22.93 23.26 22.93 23.25 379,043 +0.12(+0.51%)
Sep 07, 2022 22.70 23.17 22.70 23.13 192,956 +0.43(+1.89%)
Sep 06, 2022 22.84 22.91 22.58 22.70 169,751 -0.08(-0.34%)
Sep 02, 2022 23.27 23.30 22.67 22.78 335,412 -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.