Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.47 17.78 17.34 17.78 64,287,552 +0.25(+1.42%)
Nov 29, 2022 17.33 17.55 17.29 17.53 26,117,952 +0.18(+1.01%)
Nov 28, 2022 17.60 17.66 17.31 17.35 30,125,606 -0.28(-1.57%)
Nov 25, 2022 17.68 17.78 17.58 17.63 14,957,878 +0.03(+0.16%)
Nov 23, 2022 17.46 17.63 17.42 17.60 23,300,018 +0.08(+0.47%)
Nov 22, 2022 17.43 17.56 17.42 17.52 36,619,340 +0.15(+0.85%)
Nov 21, 2022 17.50 17.59 17.30 17.37 34,602,600 -0.12(-0.68%)
Nov 18, 2022 17.56 17.63 17.45 17.49 37,099,612 +0.02(+0.11%)
Nov 17, 2022 17.25 17.51 17.08 17.47 39,044,488 +0.02(+0.11%)
Nov 16, 2022 17.52 17.57 17.32 17.46 34,868,052 -0.08(-0.47%)
Nov 15, 2022 17.63 17.88 17.35 17.54 53,500,628 -0.04(-0.21%)
Nov 14, 2022 17.59 17.85 17.56 17.58 40,456,576 +0.01(+0.05%)
Nov 11, 2022 17.35 17.64 17.32 17.57 56,953,448 +0.19(+1.11%)
Nov 10, 2022 17.36 17.49 17.13 17.37 50,395,868 +0.42(+2.50%)
Nov 09, 2022 17.04 17.26 16.95 16.95 45,363,536 -0.18(-1.02%)
Nov 08, 2022 16.95 17.27 16.87 17.12 46,851,252 +0.19(+1.14%)
Nov 07, 2022 16.91 16.97 16.74 16.93 43,322,176 +0.04(+0.22%)
Nov 04, 2022 16.91 16.98 16.68 16.89 42,790,896 +0.14(+0.83%)
Nov 03, 2022 16.76 16.90 16.66 16.76 44,724,516 -0.24(-1.41%)
Nov 02, 2022 16.85 17.00 53,350,228 +0.07(+0.44%)
Nov 01, 2022 17.12 17.13 16.82 16.92 52,076,572 +0.11(+0.66%)
Oct 31, 2022 16.92 16.96 16.72 16.81 51,588,524 -0.23(-1.35%)
Oct 28, 2022 16.86 17.14 16.81 17.04 60,547,896 +0.41(+2.50%)
Oct 27, 2022 16.92 16.92 16.59 16.63 58,525,392 -0.10(-0.61%)
Oct 26, 2022 16.46 16.82 16.43 16.73 70,675,648 +0.41(+2.54%)
Oct 25, 2022 16.17 16.50 16.14 16.31 63,149,544 +0.17(+1.03%)
Oct 24, 2022 16.07 16.46 16.04 16.15 75,030,896 +0.38(+2.40%)
Oct 21, 2022 15.52 16.05 15.46 15.77 87,893,768 +0.33(+2.15%)
Oct 20, 2022 14.95 15.82 14.87 15.44 127,384,968 +1.11(+7.72%)
Oct 19, 2022 14.26 14.53 14.20 14.33 51,312,400 -0.06(-0.38%)
Oct 18, 2022 14.35 14.48 14.25 14.39 53,583,500 +0.27(+1.89%)
Oct 17, 2022 13.96 14.20 13.91 14.12 47,908,928 +0.30(+2.13%)
Oct 14, 2022 14.01 14.08 13.80 13.82 51,228,604 -0.12(-0.86%)
Oct 13, 2022 13.36 13.97 13.33 13.94 65,446,616 +0.45(+3.35%)
Oct 12, 2022 13.61 13.77 13.48 13.49 50,655,676 -0.17(-1.22%)
Oct 11, 2022 13.69 13.75 13.54 13.66 53,774,828 -0.08(-0.60%)
Oct 10, 2022 13.83 13.95 13.61 13.74 47,533,892 -0.04(-0.27%)
Oct 07, 2022 14.04 14.05 13.74 13.78 57,964,948 -0.35(-2.48%)
Oct 06, 2022 14.42 14.58 14.12 14.13 57,374,004 -0.31(-2.12%)
Oct 05, 2022 14.47 14.62 14.28 14.43 42,163,404 -0.15(-0.99%)
Oct 04, 2022 14.49 14.63 14.40 14.58 51,726,732 +0.17(+1.20%)
Oct 03, 2022 14.25 14.66 14.19 14.41 65,706,248 +0.51(+3.65%)
Sep 30, 2022 14.07 14.21 13.90 13.90 70,559,376 -0.17(-1.22%)
Sep 29, 2022 14.20 14.27 13.96 14.07 56,615,016 -0.27(-1.89%)
Sep 28, 2022 14.30 14.42 14.23 14.34 47,081,420 +0.09(+0.64%)
Sep 27, 2022 14.33 14.52 14.20 14.25 45,447,040 +0.05(+0.38%)
Sep 26, 2022 14.42 14.48 14.12 14.20 51,688,448 -0.31(-2.12%)
Sep 23, 2022 14.59 14.62 14.36 14.51 51,016,912 -0.21(-1.42%)
Sep 22, 2022 14.73 14.84 14.62 14.71 41,716,204 -0.01(-0.06%)
Sep 21, 2022 15.02 15.10 14.72 14.72 42,823,556 -0.28(-1.87%)
Sep 20, 2022 15.09 15.09 14.91 15.00 39,938,080 -0.18(-1.19%)
Sep 19, 2022 15.07 15.28 15.02 15.19 37,302,328 +0.02(+0.12%)
Sep 16, 2022 15.10 15.23 15.00 15.17 77,063,464 -0.02(-0.12%)
Sep 15, 2022 15.25 15.33 15.07 15.19 42,638,896 -0.01(-0.06%)
Sep 14, 2022 15.30 15.33 15.13 15.20 45,242,924 -0.05(-0.36%)
Sep 13, 2022 15.57 15.69 15.20 15.25 47,435,096 -0.50(-3.16%)
Sep 12, 2022 15.47 15.77 15.43 15.75 47,919,224 +0.32(+2.06%)
Sep 09, 2022 15.33 15.47 15.28 15.43 60,867,292 +0.24(+1.55%)
Sep 08, 2022 15.28 15.34 15.13 15.20 54,873,592 -0.09(-0.59%)
Sep 07, 2022 15.19 15.53 15.11 15.29 61,321,236 +0.07(+0.48%)
Sep 06, 2022 15.58 15.61 15.20 15.21 63,156,952 -0.36(-2.33%)
Sep 02, 2022 15.92 15.96 15.55 15.58 40,271,860 -0.28(-1.77%)
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.