Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 18.36 19.11 18.04 18.72 2,154,967 +0.27(+1.46%)
Nov 29, 2022 17.68 18.54 17.18 18.45 1,450,627 +0.62(+3.50%)
Nov 28, 2022 18.06 18.41 17.52 17.82 883,973 -0.45(-2.47%)
Nov 25, 2022 18.98 18.98 18.24 18.28 468,430 -0.75(-3.94%)
Nov 23, 2022 18.32 19.24 18.27 19.02 1,065,865 +0.60(+3.23%)
Nov 22, 2022 17.26 18.64 17.19 18.43 1,027,009 +1.32(+7.74%)
Nov 21, 2022 17.33 17.33 16.55 17.11 860,672 -0.22(-1.27%)
Nov 18, 2022 17.65 17.98 16.94 17.33 803,768 +0.08(+0.45%)
Nov 17, 2022 16.97 17.28 16.35 17.25 1,162,889 +0.14(+0.84%)
Nov 16, 2022 18.00 18.49 16.80 17.11 1,302,376 -2.27(-11.69%)
Nov 15, 2022 19.26 20.07 19.04 19.37 674,226 +0.91(+4.94%)
Nov 14, 2022 18.35 18.76 17.76 18.46 724,369 -0.16(-0.88%)
Nov 11, 2022 18.24 19.08 18.10 18.62 719,342 +0.35(+1.89%)
Nov 10, 2022 16.67 19.24 16.67 18.28 1,549,482 +2.31(+14.49%)
Nov 09, 2022 17.08 17.08 15.92 15.96 923,614 -1.20(-6.99%)
Nov 08, 2022 17.51 17.85 16.86 17.16 676,969 +0.02(+0.11%)
Nov 07, 2022 17.13 17.22 16.54 17.14 614,828 +0.25(+1.48%)
Nov 04, 2022 17.17 17.58 16.35 16.89 747,051 +0.01(+0.06%)
Nov 03, 2022 17.84 17.95 16.84 16.88 1,020,738 -0.93(-5.23%)
Nov 02, 2022 18.34 18.85 17.77 17.82 1,122,280 -0.58(-3.13%)
Nov 01, 2022 18.44 18.75 18.06 18.39 700,064 +0.28(+1.54%)
Oct 31, 2022 17.37 18.42 17.16 18.11 978,112 +0.73(+4.20%)
Oct 28, 2022 16.59 17.59 16.59 17.38 920,297 +0.62(+3.72%)
Oct 27, 2022 16.36 17.34 16.22 16.76 1,420,054 +0.83(+5.18%)
Oct 26, 2022 15.91 16.51 15.58 15.93 923,878 +0.01(+0.06%)
Oct 25, 2022 14.86 16.22 14.86 15.92 1,018,974 +1.25(+8.50%)
Oct 24, 2022 15.33 15.33 14.55 14.68 1,417,867 -0.66(-4.32%)
Oct 21, 2022 15.19 15.39 14.62 15.34 916,314 +0.00(+0.00%)
Oct 20, 2022 15.85 16.11 15.05 15.34 860,510 -0.53(-3.33%)
Oct 19, 2022 16.80 16.80 14.76 15.87 1,734,590 -1.29(-7.50%)
Oct 18, 2022 16.99 17.49 16.65 17.15 760,718 +0.75(+4.56%)
Oct 17, 2022 16.19 16.75 16.04 16.40 853,428 +0.73(+4.65%)
Oct 14, 2022 16.96 17.28 15.62 15.67 874,132 -1.14(-6.79%)
Oct 13, 2022 16.59 17.31 16.14 16.82 752,719 -0.34(-1.96%)
Oct 12, 2022 16.99 17.44 16.66 17.15 663,187 +0.14(+0.85%)
Oct 11, 2022 16.75 17.98 16.62 17.01 1,023,627 +0.38(+2.31%)
Oct 10, 2022 16.78 17.24 16.25 16.63 858,181 +0.09(+0.52%)
Oct 07, 2022 16.46 16.63 15.91 16.54 672,440 -0.21(-1.26%)
Oct 06, 2022 16.94 17.25 16.46 16.75 1,109,893 -0.29(-1.69%)
Oct 05, 2022 17.01 17.49 16.60 17.04 1,097,537 -0.31(-1.77%)
Oct 04, 2022 16.39 17.36 16.39 17.34 1,382,910 +1.32(+8.27%)
Oct 03, 2022 15.19 16.23 14.58 16.02 1,466,807 +1.04(+6.92%)
Sep 30, 2022 15.34 15.86 14.90 14.98 1,182,668 -0.67(-4.29%)
Sep 29, 2022 17.34 17.34 15.11 15.66 1,501,266 -1.68(-9.69%)
Sep 28, 2022 17.45 18.00 17.29 17.34 926,359 -0.12(-0.66%)
Sep 27, 2022 18.02 18.44 17.29 17.45 725,554 -0.26(-1.46%)
Sep 26, 2022 17.87 18.77 17.69 17.71 1,607,620 -0.22(-1.23%)
Sep 23, 2022 17.34 17.96 17.21 17.93 1,405,494 +0.30(+1.69%)
Sep 22, 2022 17.79 17.82 17.14 17.63 988,447 -0.14(-0.81%)
Sep 21, 2022 18.04 18.70 17.78 17.78 1,058,255 -0.14(-0.80%)
Sep 20, 2022 18.91 18.96 17.89 17.92 1,044,915 -1.16(-6.09%)
Sep 19, 2022 19.02 19.54 18.88 19.08 1,331,298 -0.25(-1.29%)
Sep 16, 2022 19.27 19.60 19.08 19.33 1,591,454 -0.33(-1.66%)
Sep 15, 2022 19.89 20.69 19.32 19.66 1,175,422 -0.44(-2.20%)
Sep 14, 2022 20.05 20.16 19.44 20.10 1,066,635 +0.08(+0.38%)
Sep 13, 2022 21.78 21.89 19.96 20.02 1,094,973 -2.58(-11.42%)
Sep 12, 2022 22.31 23.12 22.16 22.61 1,074,656 +0.57(+2.57%)
Sep 09, 2022 21.37 22.17 21.37 22.04 857,493 +0.96(+4.55%)
Sep 08, 2022 21.30 21.31 20.37 21.08 1,150,777 -0.48(-2.23%)
Sep 07, 2022 20.14 21.69 20.14 21.56 1,325,811 +1.40(+6.95%)
Sep 06, 2022 20.43 20.74 19.83 20.16 1,523,362 -0.10(-0.51%)
Sep 02, 2022 20.62 20.85 19.79 20.26 809,405 -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.