Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 23.24 23.62 22.94 23.49 7,409,830 +0.35(+1.51%)
Nov 28, 2022 23.45 23.82 23.07 23.14 7,784,652 -0.51(-2.16%)
Nov 25, 2022 23.33 23.75 23.31 23.65 4,503,581 +0.23(+0.98%)
Nov 23, 2022 23.32 23.67 23.02 23.42 8,679,122 -0.19(-0.80%)
Nov 22, 2022 23.05 23.66 22.97 23.61 14,253,276 +0.93(+4.10%)
Nov 21, 2022 22.08 22.73 21.84 22.68 13,301,075 +0.45(+2.02%)
Nov 18, 2022 22.79 23.07 21.94 22.23 16,485,527 -0.44(-1.94%)
Nov 17, 2022 21.17 22.74 20.82 22.67 43,903,604 +2.96(+15.02%)
Nov 16, 2022 20.64 20.81 19.43 19.71 21,484,056 -1.73(-8.07%)
Nov 15, 2022 21.17 21.70 21.10 21.44 12,114,786 +0.92(+4.48%)
Nov 14, 2022 20.91 21.07 20.52 20.52 9,426,960 -0.49(-2.33%)
Nov 11, 2022 20.60 21.50 20.39 21.01 9,901,278 +0.85(+4.22%)
Nov 10, 2022 19.78 20.68 19.78 20.16 12,612,362 +1.41(+7.52%)
Nov 09, 2022 19.50 19.60 18.72 18.75 9,394,908 -0.97(-4.92%)
Nov 08, 2022 19.99 20.12 19.32 19.72 10,086,856 +0.14(+0.72%)
Nov 07, 2022 19.71 19.87 19.05 19.58 7,982,320 -0.01(-0.05%)
Nov 04, 2022 20.20 20.41 19.21 19.59 7,892,378 -0.16(-0.81%)
Nov 03, 2022 19.33 20.12 19.23 19.75 6,764,783 +0.18(+0.92%)
Nov 02, 2022 20.56 19.53 19.57 9,765,558 -1.24(-5.96%)
Nov 01, 2022 21.20 21.47 20.39 20.81 8,332,014 -0.04(-0.19%)
Oct 31, 2022 20.87 21.18 20.77 20.85 9,141,833 -0.16(-0.76%)
Oct 28, 2022 20.84 21.13 20.36 21.01 7,230,131 +0.08(+0.38%)
Oct 27, 2022 21.12 21.78 20.80 20.93 7,414,057 +0.13(+0.62%)
Oct 26, 2022 20.50 21.30 20.50 20.80 10,664,003 +0.23(+1.12%)
Oct 25, 2022 19.80 20.73 19.77 20.57 10,033,743 +0.67(+3.37%)
Oct 24, 2022 19.40 20.23 19.36 19.90 12,835,361 +0.44(+2.26%)
Oct 21, 2022 18.59 19.49 18.55 19.46 13,622,314 +0.88(+4.74%)
Oct 20, 2022 18.86 19.19 18.45 18.58 8,579,751 -0.18(-0.96%)
Oct 19, 2022 18.85 19.25 18.20 18.76 11,244,668 -0.21(-1.11%)
Oct 18, 2022 18.81 19.23 18.57 18.97 13,416,666 +0.73(+4.00%)
Oct 17, 2022 18.00 18.45 17.97 18.24 11,396,196 +0.78(+4.47%)
Oct 14, 2022 18.14 18.31 17.45 17.46 7,728,770 -0.54(-3.00%)
Oct 13, 2022 17.25 18.23 16.91 18.00 11,177,011 +0.38(+2.16%)
Oct 12, 2022 17.52 17.87 17.21 17.62 8,295,596 +0.08(+0.46%)
Oct 11, 2022 17.22 18.21 16.92 17.54 10,808,564 +0.37(+2.15%)
Oct 10, 2022 17.60 17.76 16.81 17.17 8,595,501 -0.27(-1.55%)
Oct 07, 2022 17.11 17.51 17.03 17.44 7,779,093 -0.09(-0.51%)
Oct 06, 2022 17.37 17.86 17.20 17.53 9,747,495 +0.00(+0.00%)
Oct 05, 2022 16.96 17.63 16.82 17.53 12,327,387 +0.23(+1.33%)
Oct 04, 2022 16.68 17.38 16.59 17.30 11,006,536 +1.21(+7.52%)
Oct 03, 2022 16.04 16.29 15.60 16.09 10,126,440 +0.42(+2.68%)
Sep 30, 2022 15.53 16.53 15.33 15.67 15,505,044 -0.17(-1.07%)
Sep 29, 2022 16.17 16.24 15.61 15.84 12,611,260 -0.69(-4.17%)
Sep 28, 2022 15.86 16.61 15.78 16.53 10,980,708 +0.71(+4.49%)
Sep 27, 2022 15.40 15.95 15.40 15.82 11,597,924 +0.61(+4.01%)
Sep 26, 2022 15.55 15.87 15.10 15.21 10,197,067 -0.51(-3.24%)
Sep 23, 2022 15.50 15.75 15.32 15.72 12,264,314 -0.07(-0.44%)
Sep 22, 2022 16.50 16.50 15.73 15.79 11,577,417 -0.66(-4.01%)
Sep 21, 2022 16.70 17.02 16.44 16.45 10,601,387 -0.10(-0.60%)
Sep 20, 2022 16.84 16.96 16.38 16.55 7,970,384 -0.43(-2.53%)
Sep 19, 2022 16.48 17.01 16.37 16.98 9,072,317 +0.27(+1.62%)
Sep 16, 2022 16.41 16.77 16.24 16.71 16,415,834 +0.05(+0.30%)
Sep 15, 2022 16.58 17.07 16.48 16.66 11,410,157 +0.08(+0.48%)
Sep 14, 2022 17.05 17.11 16.35 16.58 12,727,818 -0.39(-2.31%)
Sep 13, 2022 17.58 17.81 16.79 16.97 12,600,952 -1.21(-6.65%)
Sep 12, 2022 18.27 18.64 17.95 18.18 10,829,462 +0.14(+0.77%)
Sep 09, 2022 17.58 18.09 17.54 18.04 10,435,985 +0.62(+3.58%)
Sep 08, 2022 17.22 17.44 16.73 17.42 10,541,783 +0.21(+1.21%)
Sep 07, 2022 16.56 17.26 16.39 17.21 9,089,318 +0.54(+3.21%)
Sep 06, 2022 17.10 17.27 16.42 16.68 11,850,852 -0.27(-1.58%)
Sep 02, 2022 17.19 17.63 16.82 16.94 12,833,165 +0.04(+0.23%)
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.