Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 28.18 29.38 27.83 29.33 192,426 +0.45(+1.56%)
Dec 01, 2022 29.72 30.37 28.40 28.88 199,164 -0.64(-2.17%)
Nov 30, 2022 28.29 29.65 27.62 29.52 448,709 +0.87(+3.04%)
Nov 29, 2022 28.87 29.75 28.54 28.65 456,250 +0.02(+0.07%)
Nov 28, 2022 29.86 30.18 28.49 28.63 347,300 -1.66(-5.48%)
Nov 25, 2022 30.66 30.96 30.21 30.29 64,614 -0.37(-1.21%)
Nov 23, 2022 31.05 31.45 30.50 30.66 328,529 -0.72(-2.29%)
Nov 22, 2022 30.18 31.38 29.94 31.38 192,470 +1.42(+4.74%)
Nov 21, 2022 29.75 30.05 29.27 29.96 112,509 -0.02(-0.07%)
Nov 18, 2022 30.27 30.57 29.41 29.98 164,261 +0.64(+2.18%)
Nov 17, 2022 29.93 29.93 28.58 29.34 256,060 -1.39(-4.52%)
Nov 16, 2022 30.92 31.12 30.67 30.73 215,528 -0.50(-1.60%)
Nov 15, 2022 31.62 32.01 30.87 31.23 196,164 +0.52(+1.69%)
Nov 14, 2022 32.06 32.06 30.46 30.71 176,243 -1.80(-5.54%)
Nov 11, 2022 33.00 33.73 32.10 32.51 222,211 -0.11(-0.34%)
Nov 10, 2022 29.54 32.73 29.46 32.62 320,752 +4.95(+17.89%)
Nov 09, 2022 28.81 29.29 27.54 27.67 229,390 -1.44(-4.95%)
Nov 08, 2022 29.32 29.83 28.42 29.11 150,173 -0.07(-0.24%)
Nov 07, 2022 29.31 29.73 28.59 29.18 124,563 -0.06(-0.21%)
Nov 04, 2022 28.61 29.66 28.29 29.24 168,436 +0.66(+2.31%)
Nov 03, 2022 27.78 28.82 27.19 28.58 143,342 +0.19(+0.67%)
Nov 02, 2022 30.21 30.41 28.18 28.39 192,253 -2.24(-7.31%)
Nov 01, 2022 31.51 31.51 29.70 30.63 240,942 +1.38(+4.72%)
Oct 31, 2022 28.94 29.32 28.43 29.25 176,112 +0.09(+0.31%)
Oct 28, 2022 27.93 29.38 27.92 29.16 183,747 +0.92(+3.26%)
Oct 27, 2022 28.08 28.58 27.88 28.24 207,303 +0.39(+1.40%)
Oct 26, 2022 27.78 28.37 27.67 27.85 155,380 +0.06(+0.22%)
Oct 25, 2022 25.80 27.84 25.80 27.79 285,899 +1.94(+7.50%)
Oct 24, 2022 25.77 25.97 25.17 25.85 166,056 +0.00(+0.00%)
Oct 21, 2022 25.00 25.85 24.46 25.85 321,369 +1.16(+4.70%)
Oct 20, 2022 25.09 26.01 24.56 24.69 408,211 -0.39(-1.56%)
Oct 19, 2022 25.50 25.75 24.62 25.08 205,712 -0.84(-3.24%)
Oct 18, 2022 26.52 27.03 25.56 25.92 192,013 +0.05(+0.19%)
Oct 17, 2022 25.79 26.38 25.49 25.87 706,450 +0.96(+3.85%)
Oct 14, 2022 25.80 26.12 24.69 24.91 558,985 -0.65(-2.54%)
Oct 13, 2022 24.09 25.72 23.92 25.56 715,934 +0.83(+3.36%)
Oct 12, 2022 24.54 24.88 24.17 24.73 649,514 +0.17(+0.69%)
Oct 11, 2022 24.09 24.76 23.64 24.56 583,631 +0.42(+1.74%)
Oct 10, 2022 24.37 24.75 24.05 24.14 336,802 -0.11(-0.45%)
Oct 07, 2022 26.17 26.17 24.00 24.25 1,790,597 -2.32(-8.73%)
Oct 06, 2022 27.59 28.01 26.46 26.57 194,532 -1.13(-4.08%)
Oct 05, 2022 28.15 28.26 26.93 27.70 331,778 -1.13(-3.92%)
Oct 04, 2022 28.01 28.98 28.01 28.83 552,982 +1.36(+4.95%)
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.