Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.77 30.08 28.22 30.07 72,030,336 +1.17(+4.05%)
Nov 29, 2022 28.85 29.18 28.74 28.90 24,346,512 +0.17(+0.61%)
Nov 28, 2022 29.10 29.19 28.54 28.73 28,267,824 -0.61(-2.10%)
Nov 25, 2022 29.68 29.68 29.34 29.34 11,314,907 -0.33(-1.11%)
Nov 23, 2022 29.73 30.08 29.49 29.67 23,143,960 -0.15(-0.50%)
Nov 22, 2022 29.14 29.86 29.06 29.82 25,578,480 +0.88(+3.04%)
Nov 21, 2022 29.66 29.71 28.91 28.94 36,068,108 -0.93(-3.11%)
Nov 18, 2022 30.26 30.26 29.61 29.87 27,167,256 -0.02(-0.07%)
Nov 17, 2022 29.07 29.95 29.00 29.89 31,983,406 +0.36(+1.22%)
Nov 16, 2022 30.11 30.23 29.44 29.53 35,568,728 -1.18(-3.84%)
Nov 15, 2022 31.09 31.34 30.16 30.71 40,907,592 +0.36(+1.19%)
Nov 14, 2022 30.34 30.99 30.18 30.35 39,385,044 -0.08(-0.26%)
Nov 11, 2022 28.92 30.63 28.87 30.43 49,826,520 +0.67(+2.25%)
Nov 10, 2022 28.88 29.83 28.64 29.76 62,903,288 +2.24(+8.14%)
Nov 09, 2022 28.22 28.30 27.52 27.52 30,503,892 -0.96(-3.37%)
Nov 08, 2022 28.75 28.95 27.93 28.48 36,483,200 +0.07(+0.25%)
Nov 07, 2022 28.36 28.46 27.89 28.41 34,359,212 +0.19(+0.67%)
Nov 04, 2022 27.57 28.23 27.41 28.22 43,052,328 +1.20(+4.42%)
Nov 03, 2022 27.08 27.51 26.81 27.02 40,202,104 -0.03(-0.11%)
Nov 02, 2022 27.89 27.04 27.05 52,639,364 -0.87(-3.11%)
Nov 01, 2022 28.42 28.47 27.52 27.92 45,011,948 -0.13(-0.46%)
Oct 31, 2022 28.69 28.79 27.68 28.05 60,305,836 -0.63(-2.20%)
Oct 28, 2022 27.79 28.83 27.49 28.68 92,934,160 +2.76(+10.66%)
Oct 27, 2022 27.08 27.22 25.78 25.92 56,957,644 -0.93(-3.45%)
Oct 26, 2022 26.83 27.43 26.63 26.85 37,657,700 -0.20(-0.73%)
Oct 25, 2022 26.82 27.19 26.64 27.04 32,601,824 +0.23(+0.85%)
Oct 24, 2022 26.39 27.11 26.17 26.82 44,421,880 +0.21(+0.78%)
Oct 21, 2022 25.51 26.69 25.45 26.61 53,798,244 +0.88(+3.41%)
Oct 20, 2022 25.80 26.59 25.60 25.73 33,679,712 +0.08(+0.31%)
Oct 19, 2022 25.40 25.90 25.35 25.65 34,331,804 +0.13(+0.50%)
Oct 18, 2022 26.38 26.60 25.20 25.53 51,793,664 -0.54(-2.08%)
Oct 17, 2022 25.96 26.39 25.82 26.07 39,924,064 +0.50(+1.97%)
Oct 14, 2022 26.11 26.28 25.42 25.56 48,837,176 -0.50(-1.93%)
Oct 13, 2022 24.40 26.48 24.26 26.07 63,307,204 +1.08(+4.30%)
Oct 12, 2022 24.72 25.18 24.33 24.99 40,161,156 +0.29(+1.16%)
Oct 11, 2022 24.68 25.14 24.36 24.71 48,773,000 -0.16(-0.64%)
Oct 10, 2022 25.59 25.64 24.76 24.86 43,972,380 -0.51(-2.02%)
Oct 07, 2022 25.82 25.92 25.31 25.38 57,988,288 -1.44(-5.37%)
Oct 06, 2022 27.07 27.39 26.64 26.82 34,400,996 -0.45(-1.66%)
Oct 05, 2022 27.00 27.47 26.53 27.27 30,511,616 -0.06(-0.22%)
Oct 04, 2022 27.05 27.42 26.73 27.33 42,990,496 +0.72(+2.71%)
Oct 03, 2022 25.98 26.89 25.72 26.61 44,674,076 +1.18(+4.66%)
Sep 30, 2022 25.95 26.22 25.40 25.43 44,412,816 -0.60(-2.31%)
Sep 29, 2022 26.42 26.42 25.84 26.03 42,382,304 -0.74(-2.76%)
Sep 28, 2022 26.50 26.92 26.25 26.77 40,970,048 +0.24(+0.89%)
Sep 27, 2022 27.03 27.23 26.27 26.53 44,884,948 -0.08(-0.30%)
Sep 26, 2022 27.19 27.33 26.50 26.61 45,380,848 -0.54(-2.00%)
Sep 23, 2022 27.53 27.53 26.83 27.15 44,078,464 -0.54(-1.96%)
Sep 22, 2022 28.02 28.12 27.67 27.70 36,547,888 -0.39(-1.41%)
Sep 21, 2022 28.76 29.20 28.08 28.09 40,544,464 -0.48(-1.69%)
Sep 20, 2022 28.68 28.78 28.33 28.57 31,541,508 -0.47(-1.63%)
Sep 19, 2022 28.63 29.11 28.51 29.05 33,586,576 +0.20(+0.68%)
Sep 16, 2022 28.32 28.93 28.04 28.85 73,793,696 +0.39(+1.39%)
Sep 15, 2022 28.76 29.02 28.33 28.46 40,421,380 -0.34(-1.16%)
Sep 14, 2022 29.16 29.37 28.62 28.79 41,293,440 -0.11(-0.38%)
Sep 13, 2022 30.42 30.52 28.86 28.90 72,351,792 -2.24(-7.19%)
Sep 12, 2022 31.32 31.44 30.69 31.14 38,808,564 +0.10(+0.32%)
Sep 09, 2022 30.77 31.08 30.66 31.04 34,561,828 +0.70(+2.31%)
Sep 08, 2022 29.97 30.44 29.51 30.34 37,854,948 +0.10(+0.33%)
Sep 07, 2022 30.01 30.37 29.65 30.24 37,826,696 +0.29(+0.96%)
Sep 06, 2022 30.97 30.97 29.93 29.96 47,602,028 -0.85(-2.75%)
Sep 02, 2022 31.78 31.94 30.65 30.80 35,387,572 -0.53(-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.