Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.97 17.32 16.39 17.31 16,989,210 +0.22(+1.29%)
Nov 29, 2022 16.90 17.10 16.73 17.09 10,390,139 +0.22(+1.31%)
Nov 28, 2022 17.18 17.24 16.79 16.86 6,219,170 -0.46(-2.63%)
Nov 25, 2022 17.35 17.37 17.27 17.32 3,120,348 +0.10(+0.58%)
Nov 23, 2022 17.15 17.31 17.14 17.22 6,827,953 +0.02(+0.11%)
Nov 22, 2022 17.21 17.29 17.09 17.20 8,481,179 +0.14(+0.80%)
Nov 21, 2022 16.87 17.12 16.83 17.07 11,637,240 +0.13(+0.75%)
Nov 18, 2022 17.22 17.37 16.73 16.94 22,821,886 -0.05(-0.32%)
Nov 17, 2022 17.10 17.10 16.74 16.99 10,403,843 -0.24(-1.37%)
Nov 16, 2022 17.37 17.49 17.10 17.23 10,603,587 -0.22(-1.25%)
Nov 15, 2022 17.70 17.93 17.17 17.45 12,642,901 +0.15(+0.90%)
Nov 14, 2022 17.89 17.98 17.29 17.29 13,310,240 -0.76(-4.19%)
Nov 11, 2022 17.77 18.23 17.77 18.05 13,426,475 +0.35(+1.95%)
Nov 10, 2022 16.88 17.73 16.86 17.70 17,121,584 +1.41(+8.66%)
Nov 09, 2022 16.51 16.56 16.26 16.29 10,828,629 -0.39(-2.35%)
Nov 08, 2022 16.68 16.83 16.51 16.68 7,639,908 +0.00(+0.00%)
Nov 07, 2022 16.69 16.77 16.47 16.68 7,080,492 +0.09(+0.55%)
Nov 04, 2022 16.47 16.74 16.28 16.59 10,781,181 +0.35(+2.19%)
Nov 03, 2022 16.00 16.35 15.77 16.24 12,603,502 +0.04(+0.22%)
Nov 02, 2022 16.36 16.89 16.20 16.20 17,098,998 -0.23(-1.38%)
Nov 01, 2022 16.41 16.54 16.29 16.43 11,947,324 +0.16(+1.01%)
Oct 31, 2022 16.36 16.44 16.25 16.26 8,922,350 -0.21(-1.27%)
Oct 28, 2022 16.25 16.48 16.08 16.47 10,039,534 +0.32(+1.97%)
Oct 27, 2022 16.27 16.39 16.14 16.15 11,549,235 +0.05(+0.34%)
Oct 26, 2022 16.23 16.34 16.08 16.10 13,779,740 -0.07(-0.45%)
Oct 25, 2022 16.00 16.33 15.87 16.17 14,438,321 +0.04(+0.23%)
Oct 24, 2022 15.45 16.35 15.45 16.14 18,258,612 +0.76(+4.91%)
Oct 21, 2022 14.52 15.40 14.33 15.38 24,075,050 +0.96(+6.63%)
Oct 20, 2022 14.58 15.19 14.24 14.43 23,523,684 -0.58(-3.88%)
Oct 19, 2022 15.27 15.47 14.94 15.01 16,474,314 -0.45(-2.89%)
Oct 18, 2022 15.71 15.85 15.30 15.45 17,995,972 +0.08(+0.53%)
Oct 17, 2022 15.35 15.49 15.21 15.37 11,585,141 +0.37(+2.49%)
Oct 14, 2022 15.29 15.65 14.96 15.00 17,657,038 -0.21(-1.38%)
Oct 13, 2022 14.05 15.29 13.88 15.21 17,856,750 +1.02(+7.18%)
Oct 12, 2022 14.20 14.44 14.08 14.19 15,619,266 -0.07(-0.51%)
Oct 11, 2022 14.41 14.57 14.16 14.26 11,086,745 -0.25(-1.69%)
Oct 10, 2022 14.74 14.84 14.41 14.51 12,734,814 -0.19(-1.30%)
Oct 07, 2022 15.02 15.03 14.65 14.70 14,208,305 -0.43(-2.83%)
Oct 06, 2022 15.24 15.41 15.09 15.13 9,692,976 -0.25(-1.60%)
Oct 05, 2022 15.28 15.46 15.25 15.37 7,613,746 -0.21(-1.34%)
Oct 04, 2022 15.22 15.63 15.22 15.58 13,592,337 +0.59(+3.95%)
Oct 03, 2022 14.82 15.10 14.55 14.99 13,463,129 +0.41(+2.81%)
Sep 30, 2022 14.64 14.96 14.54 14.58 10,017,023 -0.01(-0.06%)
Sep 29, 2022 14.47 14.73 14.33 14.59 9,880,730 -0.13(-0.87%)
Sep 28, 2022 14.52 14.84 14.50 14.72 12,931,120 +0.19(+1.32%)
Sep 27, 2022 14.79 14.86 14.35 14.53 13,304,676 -0.13(-0.87%)
Sep 26, 2022 14.78 15.03 14.57 14.65 12,623,905 -0.29(-1.95%)
Sep 23, 2022 14.86 15.01 14.65 14.94 19,313,382 -0.15(-0.96%)
Sep 22, 2022 15.70 15.70 15.02 15.09 14,767,090 -0.50(-3.21%)
Sep 21, 2022 16.06 16.16 15.59 15.59 11,988,294 -0.44(-2.73%)
Sep 20, 2022 16.07 16.15 15.83 16.03 12,479,134 -0.20(-1.23%)
Sep 19, 2022 15.82 16.30 15.82 16.23 9,721,626 +0.12(+0.73%)
Sep 16, 2022 16.27 16.27 15.92 16.11 18,244,462 -0.34(-2.05%)
Sep 15, 2022 16.13 16.65 16.09 16.45 16,722,230 +0.39(+2.44%)
Sep 14, 2022 16.47 16.51 15.95 16.05 15,228,504 -0.33(-2.00%)
Sep 13, 2022 16.88 17.00 16.34 16.38 9,201,778 -0.82(-4.76%)
Sep 12, 2022 17.11 17.34 17.06 17.20 9,585,989 +0.22(+1.29%)
Sep 09, 2022 16.90 17.10 16.87 16.98 10,340,401 +0.15(+0.92%)
Sep 08, 2022 16.05 16.84 16.01 16.83 10,977,893 +0.66(+4.05%)
Sep 07, 2022 15.67 16.22 15.61 16.17 6,941,954 +0.41(+2.60%)
Sep 06, 2022 16.10 16.10 15.65 15.76 9,908,950 -0.21(-1.31%)
Sep 02, 2022 16.32 16.44 15.89 15.97 7,595,815 -0.12(-0.74%)
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.