Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 28.23 28.48 27.97 28.04 3,330,942 -0.57(-1.99%)
Nov 25, 2022 28.71 29.11 28.56 28.61 1,896,615 +0.13(+0.46%)
Nov 23, 2022 28.01 28.50 27.89 28.48 2,486,418 +0.40(+1.42%)
Nov 22, 2022 28.21 28.51 27.89 28.08 3,462,368 +0.01(+0.04%)
Nov 21, 2022 27.57 28.14 27.52 28.07 4,659,204 +0.41(+1.48%)
Nov 18, 2022 27.90 28.06 27.27 27.66 6,902,303 +0.19(+0.69%)
Nov 17, 2022 27.53 27.64 27.09 27.47 3,239,085 -0.49(-1.75%)
Nov 16, 2022 27.66 28.07 27.61 27.96 3,190,493 +0.18(+0.65%)
Nov 15, 2022 27.82 27.98 27.40 27.78 3,895,448 +0.25(+0.91%)
Nov 14, 2022 28.02 28.02 27.52 27.53 3,022,721 -0.55(-1.96%)
Nov 11, 2022 28.31 28.57 27.93 28.08 4,518,474 -0.14(-0.50%)
Nov 10, 2022 27.17 28.24 26.96 28.22 6,382,303 +1.97(+7.50%)
Nov 09, 2022 26.24 26.71 26.10 26.25 4,489,015 -0.24(-0.91%)
Nov 08, 2022 26.82 26.84 26.18 26.49 4,159,971 -0.29(-1.08%)
Nov 07, 2022 26.55 27.02 26.12 26.78 5,138,579 +0.32(+1.21%)
Nov 04, 2022 27.00 27.17 25.74 26.46 4,355,967 +0.27(+1.03%)
Nov 03, 2022 25.61 26.48 25.50 26.19 4,106,114 +0.36(+1.39%)
Nov 02, 2022 26.26 25.73 25.83 3,976,130 -0.51(-1.94%)
Nov 01, 2022 26.42 26.76 26.29 26.34 4,851,137 +0.18(+0.69%)
Oct 31, 2022 26.25 26.38 25.98 26.16 4,763,420 -0.14(-0.54%)
Oct 28, 2022 25.76 26.32 25.61 26.30 5,211,438 +0.69(+2.68%)
Oct 27, 2022 25.62 26.01 25.50 25.62 3,754,765 +0.32(+1.26%)
Oct 26, 2022 25.15 25.59 25.00 25.30 3,325,258 +0.26(+1.03%)
Oct 25, 2022 24.53 25.25 24.45 25.04 4,669,834 +0.59(+2.40%)
Oct 24, 2022 24.54 24.62 24.04 24.45 2,774,397 +0.12(+0.49%)
Oct 21, 2022 23.66 24.34 23.36 24.33 4,561,506 +0.99(+4.26%)
Oct 20, 2022 23.96 24.02 23.14 23.34 2,953,997 -0.65(-2.69%)
Oct 19, 2022 23.93 24.26 23.79 23.99 3,121,787 -0.27(-1.11%)
Oct 18, 2022 24.26 24.52 24.10 24.25 3,374,099 +0.52(+2.18%)
Oct 17, 2022 23.75 24.19 23.67 23.74 4,018,725 +0.57(+2.45%)
Oct 14, 2022 24.48 24.76 23.11 23.17 4,429,301 -1.08(-4.47%)
Oct 13, 2022 23.48 24.42 23.10 24.25 5,231,116 +0.27(+1.12%)
Oct 12, 2022 24.44 24.45 23.84 23.99 4,256,046 -0.55(-2.23%)
Oct 11, 2022 24.62 24.85 24.26 24.53 4,822,949 -0.21(-0.84%)
Oct 10, 2022 24.81 25.12 24.60 24.74 4,386,278 -0.03(-0.12%)
Oct 07, 2022 25.04 25.22 24.46 24.77 4,470,686 -0.48(-1.89%)
Oct 06, 2022 25.18 25.33 24.47 25.25 6,712,618 -0.02(-0.08%)
Oct 05, 2022 24.62 25.46 24.51 25.27 4,897,044 +0.15(+0.59%)
Oct 04, 2022 23.78 25.16 23.77 25.12 7,790,381 +1.70(+7.26%)
Oct 03, 2022 22.92 23.68 22.64 23.42 5,775,714 +0.95(+4.25%)
Sep 30, 2022 22.67 22.88 22.43 22.46 8,532,447 -0.15(-0.66%)
Sep 29, 2022 22.53 22.85 22.25 22.61 8,263,563 -0.28(-1.22%)
Sep 28, 2022 22.35 23.01 21.97 22.89 7,172,499 +0.79(+3.55%)
Sep 27, 2022 23.19 23.24 22.07 22.11 7,502,620 -0.72(-3.14%)
Sep 26, 2022 24.00 24.07 22.80 22.82 6,755,073 -1.32(-5.48%)
Sep 23, 2022 24.40 24.48 23.43 24.14 5,185,874 -0.74(-2.96%)
Sep 22, 2022 25.22 25.26 24.84 24.88 2,724,502 -0.37(-1.46%)
Sep 21, 2022 25.94 26.05 25.24 25.25 3,199,549 -0.49(-1.89%)
Sep 20, 2022 26.23 26.32 25.71 25.74 3,674,548 -0.71(-2.67%)
Sep 19, 2022 25.59 26.46 25.59 26.44 3,427,404 +0.68(+2.62%)
Sep 16, 2022 26.42 26.47 25.46 25.77 11,485,129 -0.77(-2.88%)
Sep 15, 2022 26.46 26.87 26.33 26.53 4,913,797 -0.34(-1.26%)
Sep 14, 2022 26.66 26.96 26.57 26.87 4,370,099 +0.20(+0.75%)
Sep 13, 2022 26.83 27.26 26.46 26.67 4,062,414 -0.76(-2.75%)
Sep 12, 2022 27.27 27.48 26.94 27.43 4,297,125 +0.16(+0.58%)
Sep 09, 2022 27.34 27.44 27.12 27.27 4,664,790 +0.06(+0.22%)
Sep 08, 2022 26.98 27.62 26.84 27.21 7,442,196 +0.19(+0.70%)
Sep 07, 2022 26.03 27.05 26.03 27.02 7,061,945 +1.12(+4.34%)
Sep 06, 2022 26.03 26.16 25.63 25.89 6,826,517 -0.10(-0.38%)
Sep 02, 2022 25.91 26.52 25.76 25.99 8,096,579 +0.30(+1.16%)
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.