Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 18.42 19.32 17.90 19.22 1,392,422 +0.65(+3.50%)
Nov 28, 2022 18.82 19.18 18.25 18.57 848,505 -0.47(-2.47%)
Nov 25, 2022 19.77 19.77 19.00 19.04 449,635 -0.78(-3.94%)
Nov 23, 2022 19.09 20.04 19.03 19.82 1,023,099 +0.62(+3.23%)
Nov 22, 2022 17.98 19.42 17.91 19.20 985,802 +1.38(+7.74%)
Nov 21, 2022 18.05 18.05 17.24 17.82 826,139 -0.23(-1.27%)
Nov 18, 2022 18.39 18.73 17.65 18.05 771,518 +0.08(+0.45%)
Nov 17, 2022 17.68 18.00 17.03 17.97 1,116,230 +0.15(+0.84%)
Nov 16, 2022 18.75 19.26 17.50 17.82 1,250,120 -2.36(-11.69%)
Nov 15, 2022 20.06 20.91 19.84 20.18 647,174 +0.95(+4.94%)
Nov 14, 2022 19.12 19.54 18.50 19.23 695,305 -0.17(-0.88%)
Nov 11, 2022 19.00 19.88 18.86 19.40 690,480 +0.36(+1.89%)
Nov 10, 2022 17.37 20.04 17.37 19.04 1,487,311 +2.41(+14.49%)
Nov 09, 2022 17.79 17.79 16.59 16.63 886,555 -1.25(-6.99%)
Nov 08, 2022 18.24 18.60 17.57 17.88 649,807 +0.02(+0.11%)
Nov 07, 2022 17.85 17.94 17.23 17.86 590,159 +0.26(+1.48%)
Nov 04, 2022 17.89 18.32 17.03 17.60 717,077 +0.01(+0.06%)
Nov 03, 2022 18.59 18.70 17.54 17.59 979,782 -0.97(-5.23%)
Nov 02, 2022 19.11 19.64 18.51 18.56 1,077,250 -0.60(-3.13%)
Nov 01, 2022 19.21 19.53 18.81 19.16 671,975 +0.29(+1.54%)
Oct 31, 2022 18.10 19.19 17.88 18.87 938,867 +0.76(+4.20%)
Oct 28, 2022 17.28 18.33 17.28 18.11 883,371 +0.65(+3.72%)
Oct 27, 2022 17.04 18.07 16.89 17.46 1,363,076 +0.86(+5.18%)
Oct 26, 2022 16.57 17.20 16.23 16.60 886,809 +0.01(+0.06%)
Oct 25, 2022 15.48 16.90 15.48 16.59 978,089 +1.30(+8.50%)
Oct 24, 2022 15.97 15.97 15.16 15.29 1,360,977 -0.69(-4.32%)
Oct 21, 2022 15.83 16.03 15.23 15.98 879,548 +0.00(+0.00%)
Oct 20, 2022 16.51 16.78 15.68 15.98 825,983 -0.55(-3.33%)
Oct 19, 2022 17.50 17.50 15.38 16.53 1,664,992 -1.34(-7.50%)
Oct 18, 2022 17.70 18.22 17.35 17.87 730,195 +0.78(+4.56%)
Oct 17, 2022 16.87 17.45 16.71 17.09 819,185 +0.76(+4.65%)
Oct 14, 2022 17.67 18.00 16.27 16.33 839,059 -1.19(-6.79%)
Oct 13, 2022 17.28 18.03 16.81 17.52 722,517 -0.35(-1.96%)
Oct 12, 2022 17.70 18.17 17.36 17.87 636,578 +0.15(+0.85%)
Oct 11, 2022 17.45 18.73 17.32 17.72 982,555 +0.40(+2.31%)
Oct 10, 2022 17.48 17.96 16.93 17.32 823,748 +0.09(+0.52%)
Oct 07, 2022 17.15 17.33 16.57 17.23 645,459 -0.22(-1.26%)
Oct 06, 2022 17.65 17.97 17.15 17.45 1,065,360 -0.30(-1.69%)
Oct 05, 2022 17.72 18.22 17.29 17.75 1,053,500 -0.32(-1.77%)
Oct 04, 2022 17.07 18.09 17.07 18.07 1,327,422 +1.38(+8.27%)
Oct 03, 2022 15.83 16.91 15.19 16.69 1,407,953 +1.08(+6.92%)
Sep 30, 2022 15.98 16.52 15.52 15.61 1,135,215 -0.70(-4.29%)
Sep 29, 2022 18.07 18.07 15.74 16.31 1,441,030 -1.75(-9.69%)
Sep 28, 2022 18.18 18.75 18.01 18.06 889,190 -0.12(-0.66%)
Sep 27, 2022 18.77 19.21 18.01 18.18 696,442 -0.27(-1.46%)
Sep 26, 2022 18.62 19.55 18.43 18.45 1,543,116 -0.23(-1.23%)
Sep 23, 2022 18.07 18.71 17.93 18.68 1,349,100 +0.31(+1.69%)
Sep 22, 2022 18.53 18.57 17.86 18.37 948,787 -0.15(-0.81%)
Sep 21, 2022 18.79 19.48 18.52 18.52 1,015,794 -0.15(-0.80%)
Sep 20, 2022 19.70 19.75 18.64 18.67 1,002,989 -1.21(-6.09%)
Sep 19, 2022 19.82 20.36 19.67 19.88 1,277,881 -0.26(-1.29%)
Sep 16, 2022 20.08 20.42 19.88 20.14 1,527,599 -0.34(-1.66%)
Sep 15, 2022 20.72 21.55 20.13 20.48 1,128,260 -0.46(-2.20%)
Sep 14, 2022 20.89 21.00 20.25 20.94 1,023,838 +0.08(+0.38%)
Sep 13, 2022 22.69 22.80 20.80 20.86 1,051,039 -2.69(-11.42%)
Sep 12, 2022 23.24 24.09 23.09 23.55 1,031,537 +0.59(+2.57%)
Sep 09, 2022 22.26 23.10 22.26 22.96 823,087 +1.00(+4.55%)
Sep 08, 2022 22.19 22.20 21.22 21.96 1,104,604 -0.50(-2.23%)
Sep 07, 2022 20.98 22.60 20.98 22.46 1,272,614 +1.46(+6.95%)
Sep 06, 2022 21.29 21.61 20.65 21.00 1,462,238 -0.11(-0.51%)
Sep 02, 2022 21.48 21.72 20.62 21.11 776,928 -0.09(-0.42%)
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.