Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.04 28.03 26.78 28.01 11,030,332 +1.08(+4.02%)
Nov 29, 2022 27.36 27.61 26.88 26.93 8,314,076 -0.31(-1.13%)
Nov 28, 2022 27.74 27.77 27.15 27.23 7,161,068 -0.88(-3.12%)
Nov 25, 2022 27.78 28.66 27.70 28.11 6,441,217 +0.22(+0.80%)
Nov 23, 2022 27.15 28.13 26.39 27.89 19,028,868 +0.49(+1.80%)
Nov 22, 2022 27.25 27.43 26.70 27.39 16,091,775 +0.21(+0.75%)
Nov 21, 2022 27.19 27.32 26.74 27.19 11,463,271 -0.30(-1.09%)
Nov 18, 2022 27.08 27.61 26.94 27.49 9,887,080 +0.05(+0.17%)
Nov 17, 2022 26.91 27.47 26.39 27.44 10,709,069 +0.13(+0.48%)
Nov 16, 2022 28.16 28.22 27.02 27.31 9,810,612 -1.18(-4.16%)
Nov 15, 2022 28.81 28.98 28.29 28.49 9,108,531 +0.12(+0.43%)
Nov 14, 2022 28.13 28.82 28.04 28.37 8,772,323 -0.11(-0.39%)
Nov 11, 2022 27.34 28.61 27.31 28.48 12,252,307 +1.17(+4.27%)
Nov 10, 2022 26.99 27.32 26.69 27.32 12,722,322 +1.40(+5.40%)
Nov 09, 2022 26.57 26.72 25.84 25.92 8,123,243 -0.98(-3.64%)
Nov 08, 2022 27.04 27.38 26.74 26.90 9,354,273 +0.09(+0.35%)
Nov 07, 2022 26.43 26.96 26.35 26.80 9,464,705 +0.43(+1.63%)
Nov 04, 2022 25.52 26.39 25.38 26.38 14,477,396 +1.52(+6.11%)
Nov 03, 2022 24.89 25.09 24.43 24.86 5,817,232 -0.30(-1.19%)
Nov 02, 2022 25.90 25.15 25.15 6,209,898 -0.81(-3.12%)
Nov 01, 2022 26.05 26.17 25.52 25.97 5,484,128 +0.21(+0.83%)
Oct 31, 2022 25.91 26.00 25.67 25.75 5,794,727 -0.40(-1.53%)
Oct 28, 2022 25.43 26.22 25.43 26.15 8,616,325 +0.77(+3.05%)
Oct 27, 2022 25.88 26.02 25.28 25.38 6,859,970 -0.24(-0.95%)
Oct 26, 2022 25.29 26.21 25.21 25.62 7,439,786 -0.09(-0.36%)
Oct 25, 2022 25.09 25.73 25.03 25.71 7,653,662 +0.48(+1.92%)
Oct 24, 2022 25.17 25.41 24.93 25.23 6,049,654 +0.25(+1.01%)
Oct 21, 2022 23.98 25.02 23.84 24.98 8,467,262 +1.14(+4.77%)
Oct 20, 2022 23.90 24.56 23.76 23.84 6,253,808 +0.07(+0.31%)
Oct 19, 2022 23.55 24.01 23.54 23.77 6,494,445 -0.06(-0.23%)
Oct 18, 2022 24.55 24.71 23.50 23.82 8,045,984 -0.13(-0.54%)
Oct 17, 2022 24.12 24.52 23.68 23.95 9,483,261 +0.23(+0.98%)
Oct 14, 2022 24.34 24.57 23.68 23.72 11,477,317 -0.54(-2.23%)
Oct 13, 2022 22.55 24.54 22.45 24.26 12,647,717 +1.24(+5.39%)
Oct 12, 2022 23.18 23.33 22.95 23.02 8,469,991 -0.08(-0.36%)
Oct 11, 2022 23.32 23.61 22.94 23.10 7,816,230 -0.20(-0.84%)
Oct 10, 2022 23.57 23.73 22.94 23.30 7,033,468 -0.05(-0.20%)
Oct 07, 2022 24.03 24.10 23.22 23.35 11,067,000 -1.34(-5.44%)
Oct 06, 2022 24.78 25.21 24.66 24.69 9,026,563 -0.28(-1.12%)
Oct 05, 2022 24.40 25.13 24.35 24.97 7,998,270 +0.13(+0.53%)
Oct 04, 2022 24.60 25.04 24.52 24.84 9,486,928 +0.70(+2.90%)
Oct 03, 2022 23.63 24.34 23.39 24.14 9,570,576 +0.90(+3.89%)
Sep 30, 2022 23.32 23.94 23.19 23.23 9,501,404 -0.11(-0.48%)
Sep 29, 2022 23.46 23.46 23.06 23.35 8,865,447 -0.53(-2.23%)
Sep 28, 2022 23.21 23.95 23.19 23.88 8,125,638 +0.59(+2.52%)
Sep 27, 2022 23.66 23.84 23.15 23.29 6,383,162 +0.02(+0.08%)
Sep 26, 2022 23.37 23.77 23.13 23.27 9,516,598 -0.36(-1.54%)
Sep 23, 2022 23.58 23.75 23.23 23.63 9,274,677 -0.34(-1.40%)
Sep 22, 2022 24.20 24.45 23.95 23.97 9,412,835 -0.27(-1.12%)
Sep 21, 2022 24.82 25.12 24.24 24.24 9,528,024 -0.42(-1.70%)
Sep 20, 2022 24.73 24.82 24.32 24.66 10,568,669 -0.47(-1.86%)
Sep 19, 2022 25.15 25.47 24.79 25.13 10,478,132 -0.26(-1.03%)
Sep 16, 2022 24.94 25.52 24.73 25.39 42,407,912 +0.27(+1.08%)
Sep 15, 2022 25.05 25.56 24.82 25.12 12,361,631 -0.09(-0.37%)
Sep 14, 2022 25.24 25.46 24.92 25.21 9,738,364 +0.07(+0.30%)
Sep 13, 2022 25.54 25.83 25.00 25.14 11,130,958 -1.21(-4.60%)
Sep 12, 2022 26.29 26.71 26.25 26.35 10,155,451 +0.23(+0.88%)
Sep 09, 2022 25.62 26.21 25.60 26.12 9,703,080 +0.70(+2.76%)
Sep 08, 2022 25.15 25.53 24.90 25.41 12,794,834 +0.03(+0.11%)
Sep 07, 2022 25.15 25.50 24.83 25.39 10,863,218 +0.13(+0.51%)
Sep 06, 2022 25.52 25.80 25.09 25.26 14,532,993 -0.29(-1.12%)
Sep 02, 2022 26.41 26.50 25.44 25.54 13,396,496 -0.49(-1.88%)
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.