Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 30.62 30.92 30.58 30.86 235,782 -0.05(-0.16%)
Nov 23, 2022 30.25 30.98 29.92 30.91 688,064 +0.58(+1.91%)
Nov 22, 2022 30.00 30.41 29.77 30.33 1,047,367 +0.75(+2.54%)
Nov 21, 2022 29.99 29.99 29.42 29.58 638,076 -0.43(-1.43%)
Nov 18, 2022 30.38 30.43 29.34 30.01 1,096,123 +0.18(+0.60%)
Nov 17, 2022 29.70 29.85 29.10 29.83 1,403,348 -0.67(-2.20%)
Nov 16, 2022 30.62 30.70 30.27 30.50 902,155 -0.24(-0.78%)
Nov 15, 2022 31.00 31.34 30.22 30.74 1,538,846 +0.62(+2.06%)
Nov 14, 2022 31.00 31.26 30.04 30.12 1,793,334 -1.29(-4.11%)
Nov 11, 2022 31.01 31.86 30.72 31.41 1,278,151 +0.38(+1.22%)
Nov 10, 2022 29.91 32.30 29.79 31.03 3,241,170 +3.04(+10.86%)
Nov 09, 2022 27.79 29.05 27.62 27.99 1,345,599 -0.01(-0.04%)
Nov 08, 2022 28.21 28.44 27.43 28.00 965,519 -0.10(-0.35%)
Nov 07, 2022 28.32 28.44 27.43 28.10 810,150 +0.03(+0.11%)
Nov 04, 2022 27.45 28.29 27.26 28.07 1,405,223 +1.11(+4.13%)
Nov 03, 2022 27.04 27.36 26.59 26.96 1,151,900 -0.77(-2.76%)
Nov 02, 2022 28.65 27.71 27.72 1,631,768 -0.97(-3.40%)
Nov 01, 2022 29.34 29.48 28.17 28.70 1,526,881 +0.03(+0.10%)
Oct 31, 2022 28.80 28.94 28.19 28.67 1,157,265 -0.59(-2.01%)
Oct 28, 2022 28.56 29.33 28.15 29.25 944,544 +0.61(+2.12%)
Oct 27, 2022 28.70 29.58 28.47 28.65 1,660,855 +0.07(+0.24%)
Oct 26, 2022 28.96 29.39 28.57 28.58 1,360,391 -0.41(-1.41%)
Oct 25, 2022 27.58 29.34 27.56 28.98 1,546,588 +1.57(+5.73%)
Oct 24, 2022 27.38 27.79 27.07 27.41 1,565,722 +0.22(+0.80%)
Oct 21, 2022 26.03 27.40 25.81 27.19 2,551,586 +0.86(+3.25%)
Oct 20, 2022 26.68 27.10 26.18 26.34 1,519,080 -0.16(-0.60%)
Oct 19, 2022 27.29 27.40 26.13 26.50 2,055,622 -1.26(-4.55%)
Oct 18, 2022 27.75 28.12 27.32 27.76 2,820,058 +0.71(+2.61%)
Oct 17, 2022 27.08 27.62 26.92 27.06 1,891,936 +0.65(+2.45%)
Oct 14, 2022 27.52 27.75 26.24 26.41 1,873,472 -0.93(-3.42%)
Oct 13, 2022 26.59 27.66 25.78 27.34 2,001,272 -0.05(-0.18%)
Oct 12, 2022 27.83 27.98 27.29 27.39 1,717,381 -0.58(-2.06%)
Oct 11, 2022 27.55 28.65 27.30 27.97 1,887,701 +0.38(+1.37%)
Oct 10, 2022 27.75 27.90 27.22 27.59 938,740 -0.01(-0.04%)
Oct 07, 2022 27.97 28.16 27.23 27.60 1,335,362 -0.91(-3.18%)
Oct 06, 2022 27.98 28.62 27.91 28.51 1,364,557 +0.29(+1.02%)
Oct 05, 2022 28.03 28.28 27.68 28.22 1,924,036 -0.40(-1.39%)
Oct 04, 2022 27.74 28.66 27.71 28.62 2,740,954 +1.45(+5.35%)
Oct 03, 2022 26.29 27.36 26.03 27.16 2,277,187 +1.38(+5.36%)
Sep 30, 2022 25.75 26.19 25.42 25.78 1,747,052 -0.07(-0.27%)
Sep 29, 2022 26.20 26.25 25.51 25.85 2,538,224 -0.99(-3.71%)
Sep 28, 2022 25.74 27.06 25.56 26.85 2,387,283 +1.47(+5.80%)
Sep 27, 2022 26.20 26.35 25.17 25.37 2,046,400 -0.50(-1.92%)
Sep 26, 2022 26.87 27.15 25.85 25.87 1,824,162 -1.18(-4.38%)
Sep 23, 2022 26.26 27.07 26.13 27.06 3,175,282 +0.60(+2.26%)
Sep 22, 2022 27.07 27.34 26.36 26.46 5,337,447 -1.41(-5.07%)
Sep 21, 2022 28.72 29.24 27.76 27.87 2,126,235 -0.64(-2.23%)
Sep 20, 2022 28.55 28.77 28.08 28.51 2,083,425 -0.61(-2.08%)
Sep 19, 2022 28.76 29.26 28.48 29.11 2,915,452 +0.90(+3.17%)
Sep 16, 2022 27.55 28.38 27.40 28.22 2,804,045 +0.65(+2.34%)
Sep 15, 2022 27.57 28.27 27.32 27.57 2,239,637 -0.01(-0.04%)
Sep 14, 2022 27.77 27.92 27.17 27.58 1,812,616 -0.06(-0.22%)
Sep 13, 2022 28.69 28.69 27.52 27.64 1,878,489 -2.09(-7.03%)
Sep 12, 2022 29.68 30.33 29.61 29.73 1,488,227 +0.36(+1.22%)
Sep 09, 2022 28.78 29.51 28.59 29.37 1,113,416 +0.88(+3.07%)
Sep 08, 2022 28.01 28.52 27.62 28.50 1,014,679 +0.19(+0.67%)
Sep 07, 2022 27.58 28.36 27.47 28.31 959,259 +0.72(+2.60%)
Sep 06, 2022 28.05 28.14 27.23 27.59 1,484,996 -0.49(-1.74%)
Sep 02, 2022 28.57 28.74 27.90 28.08 1,194,176 -0.02(-0.07%)
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.