Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 29.35 29.61 28.83 28.88 7,751,524 -0.33(-1.13%)
Nov 28, 2022 29.75 29.79 29.12 29.21 6,676,531 -0.94(-3.12%)
Nov 25, 2022 29.80 30.74 29.71 30.15 6,005,387 +0.24(+0.80%)
Nov 23, 2022 29.12 30.17 28.31 29.91 17,741,324 +0.53(+1.80%)
Nov 22, 2022 29.23 29.42 28.64 29.38 15,002,963 +0.22(+0.75%)
Nov 21, 2022 29.16 29.30 28.68 29.16 10,687,636 -0.32(-1.09%)
Nov 18, 2022 29.05 29.61 28.89 29.48 9,218,094 +0.05(+0.17%)
Nov 17, 2022 28.86 29.46 28.30 29.43 9,984,465 +0.14(+0.48%)
Nov 16, 2022 30.20 30.27 28.98 29.29 9,146,800 -1.27(-4.16%)
Nov 15, 2022 30.90 31.09 30.34 30.56 8,492,224 +0.13(+0.43%)
Nov 14, 2022 30.17 30.91 30.07 30.43 8,178,764 -0.12(-0.39%)
Nov 11, 2022 29.32 30.68 29.29 30.55 11,423,283 +1.25(+4.27%)
Nov 10, 2022 28.95 29.30 28.62 29.30 11,861,496 +1.50(+5.40%)
Nov 09, 2022 28.50 28.66 27.72 27.80 7,573,603 -1.05(-3.64%)
Nov 08, 2022 29.00 29.37 28.68 28.85 8,721,338 +0.10(+0.35%)
Nov 07, 2022 28.35 28.92 28.27 28.75 8,824,298 +0.46(+1.63%)
Nov 04, 2022 27.37 28.31 27.22 28.29 13,497,817 +1.63(+6.11%)
Nov 03, 2022 26.70 26.91 26.20 26.66 5,423,623 -0.32(-1.19%)
Nov 02, 2022 27.78 26.98 26.98 5,789,720 -0.87(-3.12%)
Nov 01, 2022 27.94 28.07 27.37 27.85 5,113,058 +0.23(+0.83%)
Oct 31, 2022 27.79 27.89 27.53 27.62 5,402,641 -0.43(-1.53%)
Oct 28, 2022 27.28 28.12 27.28 28.05 8,033,322 +0.83(+3.05%)
Oct 27, 2022 27.76 27.91 27.11 27.22 6,395,806 -0.26(-0.95%)
Oct 26, 2022 27.13 28.11 27.04 27.48 6,936,391 -0.10(-0.36%)
Oct 25, 2022 26.91 27.59 26.84 27.58 7,135,795 +0.52(+1.92%)
Oct 24, 2022 27.00 27.25 26.73 27.06 5,640,319 +0.27(+1.01%)
Oct 21, 2022 25.72 26.84 25.57 26.79 7,894,345 +1.22(+4.77%)
Oct 20, 2022 25.63 26.34 25.48 25.57 5,830,659 +0.08(+0.31%)
Oct 19, 2022 25.26 25.75 25.25 25.49 6,055,014 -0.06(-0.23%)
Oct 18, 2022 26.33 26.50 25.20 25.55 7,501,572 -0.14(-0.54%)
Oct 17, 2022 25.87 26.30 25.40 25.69 8,841,598 +0.25(+0.98%)
Oct 14, 2022 26.11 26.35 25.39 25.44 10,700,731 -0.58(-2.23%)
Oct 13, 2022 24.19 26.32 24.07 26.02 11,791,939 +1.33(+5.39%)
Oct 12, 2022 24.86 25.02 24.62 24.69 7,896,889 -0.09(-0.36%)
Oct 11, 2022 25.01 25.32 24.60 24.78 7,287,363 -0.21(-0.84%)
Oct 10, 2022 25.28 25.45 24.60 24.99 6,557,565 -0.05(-0.20%)
Oct 07, 2022 25.77 25.85 24.90 25.04 10,318,177 -1.44(-5.44%)
Oct 06, 2022 26.58 27.04 26.45 26.48 8,415,802 -0.30(-1.12%)
Oct 05, 2022 26.17 26.95 26.12 26.78 7,457,086 +0.14(+0.53%)
Oct 04, 2022 26.38 26.86 26.30 26.64 8,845,017 +0.75(+2.90%)
Oct 03, 2022 25.34 26.11 25.09 25.89 8,923,005 +0.97(+3.89%)
Sep 30, 2022 25.01 25.68 24.87 24.92 8,858,514 -0.12(-0.48%)
Sep 29, 2022 25.16 25.16 24.73 25.04 8,265,587 -0.57(-2.23%)
Sep 28, 2022 24.89 25.69 24.87 25.61 7,575,836 +0.63(+2.52%)
Sep 27, 2022 25.38 25.57 24.84 24.98 5,951,261 +0.02(+0.08%)
Sep 26, 2022 25.07 25.50 24.81 24.96 8,872,680 -0.39(-1.54%)
Sep 23, 2022 25.29 25.47 24.92 25.35 8,647,128 -0.36(-1.40%)
Sep 22, 2022 25.96 26.23 25.69 25.71 8,775,938 -0.29(-1.12%)
Sep 21, 2022 26.62 26.94 26.00 26.00 8,883,333 -0.45(-1.70%)
Sep 20, 2022 26.53 26.62 26.09 26.45 9,853,565 -0.50(-1.86%)
Sep 19, 2022 26.98 27.32 26.59 26.95 9,769,154 -0.28(-1.03%)
Sep 16, 2022 26.75 27.37 26.52 27.23 39,538,480 +0.29(+1.08%)
Sep 15, 2022 26.87 27.41 26.62 26.94 11,525,210 -0.10(-0.37%)
Sep 14, 2022 27.07 27.31 26.73 27.04 9,079,440 +0.08(+0.30%)
Sep 13, 2022 27.39 27.70 26.81 26.96 10,377,808 -1.30(-4.60%)
Sep 12, 2022 28.20 28.65 28.16 28.26 9,468,306 +0.25(+0.88%)
Sep 09, 2022 27.48 28.11 27.46 28.01 9,046,544 +0.75(+2.76%)
Sep 08, 2022 26.97 27.38 26.70 27.26 11,929,102 +0.03(+0.11%)
Sep 07, 2022 26.97 27.35 26.63 27.23 10,128,184 +0.14(+0.51%)
Sep 06, 2022 27.37 27.68 26.91 27.09 13,549,652 -0.31(-1.12%)
Sep 02, 2022 28.33 28.42 27.29 27.40 12,490,053 -0.53(-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.