Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 25.62 26.19 25.62 26.15 4,856,859 +0.16(+0.62%)
Dec 29, 2022 24.79 26.06 24.79 25.99 6,206,783 +1.50(+6.11%)
Dec 28, 2022 25.69 25.86 24.34 24.49 6,082,752 -1.23(-4.79%)
Dec 27, 2022 24.72 25.73 24.42 25.72 10,284,003 +1.03(+4.18%)
Dec 23, 2022 24.59 24.84 24.45 24.69 6,760,952 -0.13(-0.53%)
Dec 22, 2022 23.82 24.82 23.73 24.82 9,652,104 +0.71(+2.95%)
Dec 21, 2022 24.59 24.75 24.04 24.11 8,235,160 +0.27(+1.15%)
Dec 20, 2022 24.44 24.59 23.77 23.84 6,906,171 -0.83(-3.38%)
Dec 19, 2022 25.04 25.38 24.41 24.67 7,001,658 -0.30(-1.21%)
Dec 16, 2022 25.66 25.97 24.68 24.98 13,652,890 -1.10(-4.21%)
Dec 15, 2022 25.96 26.48 25.64 26.07 10,480,958 -0.48(-1.82%)
Dec 14, 2022 26.90 26.96 25.83 26.56 9,253,570 -0.36(-1.34%)
Dec 13, 2022 27.66 27.86 26.66 26.92 12,113,262 +0.26(+0.96%)
Dec 12, 2022 26.79 26.82 26.33 26.66 9,882,302 -0.05(-0.18%)
Dec 09, 2022 26.52 27.05 26.33 26.71 6,677,365 +0.04(+0.14%)
Dec 08, 2022 27.22 27.24 26.49 26.67 6,782,933 -0.28(-1.04%)
Dec 07, 2022 27.19 27.63 26.63 26.95 7,491,959 -0.39(-1.43%)
Dec 06, 2022 27.55 27.75 26.98 27.34 7,755,245 -0.11(-0.41%)
Dec 05, 2022 28.84 29.07 27.22 27.45 13,938,752 -3.45(-11.17%)
Dec 02, 2022 30.79 31.16 30.07 30.90 3,819,147 -0.24(-0.78%)
Dec 01, 2022 30.90 31.89 30.82 31.15 5,962,434 +0.61(+2.01%)
Nov 30, 2022 30.23 30.56 29.32 30.53 7,445,020 +0.33(+1.11%)
Nov 29, 2022 30.17 30.35 29.36 30.20 7,519,307 +0.05(+0.15%)
Nov 28, 2022 31.84 32.04 30.09 30.15 5,704,059 -1.80(-5.62%)
Nov 25, 2022 31.31 31.99 31.31 31.95 1,942,993 +0.54(+1.72%)
Nov 23, 2022 31.25 31.46 30.98 31.41 3,590,247 +0.08(+0.27%)
Nov 22, 2022 30.29 31.36 29.97 31.32 5,978,140 +1.23(+4.08%)
Nov 21, 2022 30.30 30.65 29.84 30.09 5,041,509 -0.68(-2.21%)
Nov 18, 2022 31.22 31.47 30.47 30.77 4,993,975 +0.45(+1.47%)
Nov 17, 2022 29.52 30.37 29.28 30.33 4,384,668 +0.40(+1.34%)
Nov 16, 2022 30.36 30.48 29.62 29.93 5,234,323 -1.19(-3.83%)
Nov 15, 2022 31.66 32.47 30.67 31.12 5,847,675 +0.32(+1.03%)
Nov 14, 2022 30.74 31.56 30.61 30.80 8,195,885 -0.21(-0.69%)
Nov 11, 2022 28.15 31.15 28.10 31.02 10,818,487 +3.17(+11.39%)
Nov 10, 2022 26.19 27.85 26.16 27.84 5,973,756 +2.82(+11.26%)
Nov 09, 2022 26.25 26.36 24.96 25.02 5,637,721 -1.53(-5.78%)
Nov 08, 2022 26.41 26.81 26.10 26.56 4,660,157 +0.32(+1.21%)
Nov 07, 2022 26.62 26.74 25.84 26.24 6,111,466 -0.04(-0.14%)
Nov 04, 2022 25.94 26.76 25.73 26.28 6,401,745 +1.05(+4.17%)
Nov 03, 2022 25.37 25.44 24.62 25.23 6,219,712 -0.35(-1.38%)
Nov 02, 2022 26.58 25.58 25.58 5,369,378 -1.05(-3.95%)
Nov 01, 2022 26.71 27.02 26.07 26.63 5,553,770 +0.35(+1.35%)
Oct 31, 2022 26.08 26.73 25.57 26.28 29,653,692 -0.02(-0.07%)
Oct 28, 2022 25.21 26.38 25.04 26.30 9,644,653 +0.79(+3.10%)
Oct 27, 2022 25.77 26.64 25.24 25.51 12,817,856 -0.73(-2.80%)
Oct 26, 2022 26.41 27.23 26.05 26.24 12,263,475 -0.39(-1.47%)
Oct 25, 2022 25.96 26.94 25.96 26.63 7,004,828 +0.72(+2.76%)
Oct 24, 2022 25.72 26.25 25.39 25.92 7,157,190 +0.16(+0.61%)
Oct 21, 2022 25.63 25.96 25.15 25.76 8,245,316 +0.10(+0.40%)
Oct 20, 2022 26.54 27.12 25.56 25.66 7,199,119 -0.81(-3.06%)
Oct 19, 2022 27.11 27.38 26.23 26.47 4,730,280 -1.13(-4.08%)
Oct 18, 2022 28.11 28.56 27.41 27.59 5,801,932 +0.10(+0.37%)
Oct 17, 2022 27.45 27.94 27.27 27.49 7,541,812 +0.56(+2.07%)
Oct 14, 2022 27.60 28.16 26.91 26.93 5,749,158 -0.20(-0.75%)
Oct 13, 2022 26.28 27.50 25.97 27.14 7,335,611 +0.11(+0.41%)
Oct 12, 2022 26.94 27.49 26.76 27.02 11,618,028 +0.08(+0.31%)
Oct 11, 2022 26.43 27.40 26.36 26.94 6,739,512 +0.58(+2.19%)
Oct 10, 2022 26.98 27.18 26.02 26.36 6,362,014 -0.49(-1.84%)
Oct 07, 2022 27.79 27.84 26.62 26.86 5,511,602 -1.33(-4.72%)
Oct 06, 2022 29.38 29.83 28.18 28.19 5,001,883 -1.49(-5.02%)
Oct 05, 2022 29.06 29.82 28.90 29.68 9,006,559 +0.13(+0.44%)
Oct 04, 2022 29.83 30.11 29.15 29.55 7,321,426 +0.45(+1.53%)
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.