Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 22.58 23.48 22.09 22.40 1,284,168 +0.01(+0.04%)
Nov 28, 2022 21.71 22.46 21.71 22.39 1,052,232 +0.34(+1.54%)
Nov 25, 2022 22.43 22.44 21.97 22.05 316,710 -0.49(-2.17%)
Nov 23, 2022 21.86 22.73 21.80 22.54 696,675 +0.55(+2.50%)
Nov 22, 2022 22.19 22.33 21.15 21.99 1,281,253 -0.20(-0.90%)
Nov 21, 2022 22.66 22.80 21.82 22.19 1,462,847 -0.92(-3.98%)
Nov 18, 2022 24.06 24.20 22.56 23.11 1,649,329 -0.37(-1.58%)
Nov 17, 2022 23.45 23.96 23.20 23.48 1,703,223 -0.70(-2.89%)
Nov 16, 2022 25.04 25.31 23.48 24.18 1,343,459 -1.50(-5.84%)
Nov 15, 2022 26.17 26.68 24.93 25.68 2,068,151 +0.72(+2.88%)
Nov 14, 2022 25.40 26.66 24.80 24.96 2,319,888 -0.50(-1.96%)
Nov 11, 2022 23.09 25.61 22.62 25.46 2,557,811 +2.43(+10.55%)
Nov 10, 2022 20.38 23.95 19.91 23.03 8,266,888 +2.10(+10.03%)
Nov 09, 2022 21.55 21.75 20.42 20.93 3,803,070 -1.02(-4.65%)
Nov 08, 2022 22.39 22.51 20.72 21.95 1,961,095 -0.28(-1.26%)
Nov 07, 2022 22.97 23.32 21.53 22.23 2,412,711 -0.53(-2.33%)
Nov 04, 2022 23.71 23.71 22.24 22.76 1,700,544 -0.25(-1.09%)
Nov 03, 2022 22.60 23.52 22.30 23.01 1,612,789 -0.05(-0.22%)
Nov 02, 2022 26.09 26.09 22.89 23.06 2,051,647 -2.03(-8.09%)
Nov 01, 2022 26.21 26.90 24.97 25.09 2,250,360 -0.31(-1.22%)
Oct 31, 2022 25.03 25.62 24.79 25.40 1,953,853 -0.10(-0.39%)
Oct 28, 2022 24.03 25.57 23.54 25.50 2,006,469 +1.23(+5.07%)
Oct 27, 2022 23.58 24.80 23.20 24.27 1,603,000 +0.78(+3.32%)
Oct 26, 2022 23.27 24.18 22.92 23.49 1,387,358 -0.69(-2.85%)
Oct 25, 2022 22.45 24.33 22.38 24.18 1,605,991 +2.13(+9.66%)
Oct 24, 2022 22.00 22.20 21.01 22.05 968,413 +0.10(+0.46%)
Oct 21, 2022 21.34 22.10 20.75 21.95 1,121,973 +0.36(+1.67%)
Oct 20, 2022 21.38 22.70 21.38 21.59 1,586,989 +0.36(+1.70%)
Oct 19, 2022 22.11 22.17 20.37 21.23 2,664,710 -1.23(-5.48%)
Oct 18, 2022 23.61 24.20 21.90 22.46 3,107,830 -0.24(-1.06%)
Oct 17, 2022 22.13 22.98 22.07 22.70 1,607,484 +1.56(+7.38%)
Oct 14, 2022 23.49 23.90 21.03 21.14 1,683,551 -1.95(-8.45%)
Oct 13, 2022 22.01 23.67 21.66 23.09 1,232,694 -0.08(-0.35%)
Oct 12, 2022 23.18 23.42 22.36 23.17 1,098,138 -0.04(-0.17%)
Oct 11, 2022 23.75 23.89 22.30 23.21 1,400,145 -0.62(-2.60%)
Oct 10, 2022 23.59 24.08 23.06 23.83 1,412,989 +0.25(+1.06%)
Oct 07, 2022 24.18 24.29 23.31 23.58 1,397,087 -1.32(-5.30%)
Oct 06, 2022 24.18 25.03 23.61 24.90 1,613,917 +0.57(+2.34%)
Oct 05, 2022 23.60 24.65 23.59 24.33 1,691,696 +0.12(+0.50%)
Oct 04, 2022 23.34 24.75 23.25 24.21 2,426,970 +1.80(+8.03%)
Oct 03, 2022 21.62 22.45 20.99 22.41 1,990,793 +0.92(+4.28%)
Sep 30, 2022 21.83 22.43 21.41 21.49 1,564,170 -0.41(-1.87%)
Sep 29, 2022 21.42 21.95 20.96 21.90 1,221,002 -0.27(-1.22%)
Sep 28, 2022 21.33 22.39 21.22 22.17 1,207,669 +0.95(+4.48%)
Sep 27, 2022 21.09 21.53 20.49 21.22 1,525,717 +0.46(+2.22%)
Sep 26, 2022 21.14 21.85 20.60 20.76 1,589,155 -0.47(-2.21%)
Sep 23, 2022 21.30 21.51 20.71 21.23 1,494,054 -0.37(-1.71%)
Sep 22, 2022 21.91 22.20 21.23 21.60 1,751,775 -0.49(-2.22%)
Sep 21, 2022 22.56 23.36 22.02 22.09 1,533,912 -0.19(-0.85%)
Sep 20, 2022 23.03 23.35 22.22 22.28 1,702,292 -1.24(-5.27%)
Sep 19, 2022 23.40 23.97 22.70 23.52 1,833,523 -0.04(-0.17%)
Sep 16, 2022 24.65 24.74 23.24 23.56 2,911,898 -1.65(-6.55%)
Sep 15, 2022 25.83 26.69 24.75 25.21 2,566,916 -0.48(-1.87%)
Sep 14, 2022 25.57 25.71 24.93 25.69 923,764 +0.22(+0.86%)
Sep 13, 2022 26.36 26.82 25.42 25.47 1,477,234 -2.52(-9.00%)
Sep 12, 2022 27.68 28.57 27.42 27.99 2,218,197 +0.50(+1.82%)
Sep 09, 2022 25.29 27.59 25.10 27.49 3,835,071 +2.42(+9.65%)
Sep 08, 2022 24.81 25.54 24.58 25.07 1,482,273 -0.39(-1.53%)
Sep 07, 2022 23.99 25.62 23.77 25.46 2,484,691 +1.25(+5.16%)
Sep 06, 2022 24.80 24.84 23.71 24.21 1,421,555 -0.44(-1.78%)
Sep 02, 2022 25.42 25.52 24.20 24.65 1,564,966 -0.35(-1.40%)
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.