Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.03 29.31 27.50 29.30 73,927,592 +1.14(+4.05%)
Nov 29, 2022 28.11 28.43 28.00 28.16 24,987,792 +0.17(+0.61%)
Nov 28, 2022 28.35 28.44 27.81 27.99 29,012,390 -0.60(-2.10%)
Nov 25, 2022 28.92 28.92 28.58 28.59 11,612,938 -0.32(-1.11%)
Nov 23, 2022 28.97 29.31 28.73 28.91 23,753,566 -0.15(-0.50%)
Nov 22, 2022 28.39 29.09 28.31 29.05 26,252,210 +0.86(+3.04%)
Nov 21, 2022 28.90 28.95 28.17 28.20 37,018,132 -0.91(-3.11%)
Nov 18, 2022 29.48 29.48 28.85 29.10 27,882,834 -0.02(-0.07%)
Nov 17, 2022 28.32 29.18 28.26 29.12 32,825,840 +0.35(+1.22%)
Nov 16, 2022 29.34 29.45 28.68 28.77 36,505,596 -1.15(-3.84%)
Nov 15, 2022 30.29 30.53 29.39 29.92 41,985,088 +0.35(+1.19%)
Nov 14, 2022 29.56 30.19 29.41 29.57 40,422,436 -0.08(-0.26%)
Nov 11, 2022 28.18 29.84 28.13 29.65 51,138,936 +0.65(+2.25%)
Nov 10, 2022 28.14 29.06 27.91 29.00 64,560,144 +2.18(+8.14%)
Nov 09, 2022 27.50 27.57 26.81 26.81 31,307,356 -0.94(-3.37%)
Nov 08, 2022 28.01 28.21 27.21 27.75 37,444,156 +0.07(+0.25%)
Nov 07, 2022 27.63 27.73 27.17 27.68 35,264,224 +0.19(+0.67%)
Nov 04, 2022 26.86 27.51 26.71 27.50 44,186,312 +1.16(+4.42%)
Nov 03, 2022 26.39 26.80 26.12 26.33 41,261,016 -0.03(-0.11%)
Nov 02, 2022 27.18 26.35 26.36 54,025,868 -0.85(-3.11%)
Nov 01, 2022 27.69 27.73 26.81 27.21 46,197,548 -0.12(-0.46%)
Oct 31, 2022 27.96 28.05 26.97 27.33 61,894,272 -0.62(-2.20%)
Oct 28, 2022 27.08 28.09 26.78 27.95 95,382,016 +2.69(+10.66%)
Oct 27, 2022 26.39 26.52 25.12 25.25 58,457,892 -0.90(-3.45%)
Oct 26, 2022 26.14 26.73 25.95 26.16 38,649,592 -0.19(-0.73%)
Oct 25, 2022 26.13 26.49 25.96 26.35 33,460,546 +0.22(+0.85%)
Oct 24, 2022 25.72 26.42 25.50 26.13 45,591,940 +0.20(+0.78%)
Oct 21, 2022 24.85 26.00 24.79 25.93 55,215,272 +0.86(+3.41%)
Oct 20, 2022 25.14 25.91 24.94 25.07 34,566,824 +0.08(+0.31%)
Oct 19, 2022 24.75 25.24 24.70 25.00 35,236,092 +0.12(+0.50%)
Oct 18, 2022 25.71 25.91 24.55 24.87 53,157,896 -0.53(-2.08%)
Oct 17, 2022 25.29 25.72 25.16 25.40 40,975,648 +0.49(+1.97%)
Oct 14, 2022 25.44 25.60 24.76 24.91 50,123,532 -0.49(-1.93%)
Oct 13, 2022 23.77 25.80 23.64 25.40 64,974,696 +1.05(+4.30%)
Oct 12, 2022 24.08 24.53 23.71 24.35 41,218,992 +0.28(+1.16%)
Oct 11, 2022 24.04 24.50 23.74 24.07 50,057,664 -0.15(-0.63%)
Oct 10, 2022 24.94 24.99 24.12 24.23 45,130,596 -0.50(-2.02%)
Oct 07, 2022 25.16 25.26 24.66 24.73 59,515,680 -1.40(-5.37%)
Oct 06, 2022 26.38 26.69 25.96 26.13 35,307,108 -0.44(-1.66%)
Oct 05, 2022 26.30 26.76 25.85 26.57 31,315,282 -0.06(-0.22%)
Oct 04, 2022 26.36 26.72 26.04 26.63 44,122,852 +0.70(+2.71%)
Oct 03, 2022 25.31 26.20 25.06 25.93 45,850,780 +1.15(+4.66%)
Sep 30, 2022 25.28 25.54 24.75 24.77 45,582,636 -0.59(-2.31%)
Sep 29, 2022 25.75 25.75 25.17 25.36 43,498,640 -0.72(-2.76%)
Sep 28, 2022 25.82 26.23 25.57 26.08 42,049,188 +0.23(+0.89%)
Sep 27, 2022 26.34 26.53 25.59 25.85 46,067,204 -0.08(-0.30%)
Sep 26, 2022 26.49 26.63 25.82 25.93 46,576,164 -0.53(-2.00%)
Sep 23, 2022 26.82 26.82 26.14 26.46 45,239,476 -0.53(-1.96%)
Sep 22, 2022 27.30 27.40 26.96 26.99 37,510,548 -0.38(-1.40%)
Sep 21, 2022 28.02 28.45 27.36 27.37 41,612,396 -0.47(-1.69%)
Sep 20, 2022 27.95 28.04 27.60 27.84 32,372,302 -0.46(-1.63%)
Sep 19, 2022 27.90 28.36 27.78 28.30 34,471,236 +0.19(+0.68%)
Sep 16, 2022 27.59 28.19 27.32 28.11 75,737,400 +0.38(+1.39%)
Sep 15, 2022 28.02 28.27 27.60 27.73 41,486,068 -0.33(-1.17%)
Sep 14, 2022 28.41 28.61 27.89 28.05 42,381,096 -0.11(-0.38%)
Sep 13, 2022 29.64 29.73 28.12 28.16 74,257,520 -2.18(-7.19%)
Sep 12, 2022 30.51 30.63 29.90 30.34 39,830,772 +0.10(+0.32%)
Sep 09, 2022 29.98 30.28 29.87 30.24 35,472,176 +0.68(+2.31%)
Sep 08, 2022 29.20 29.65 28.75 29.56 38,852,036 +0.10(+0.33%)
Sep 07, 2022 29.24 29.60 28.89 29.47 38,823,040 +0.28(+0.95%)
Sep 06, 2022 30.18 30.18 29.16 29.19 48,855,848 -0.83(-2.75%)
Sep 02, 2022 30.97 31.12 29.86 30.01 36,319,672 -0.52(-1.70%)
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.