Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 19.17 19.29 19.07 19.12 13,793,379 +0.03(+0.16%)
Nov 23, 2022 18.93 19.11 18.89 19.09 21,486,068 +0.09(+0.47%)
Nov 22, 2022 18.90 19.04 18.89 19.00 33,768,456 +0.16(+0.85%)
Nov 21, 2022 18.98 19.07 18.76 18.84 31,908,722 -0.13(-0.69%)
Nov 18, 2022 19.04 19.12 18.92 18.97 34,211,336 +0.02(+0.11%)
Nov 17, 2022 18.71 18.99 18.52 18.95 36,004,800 +0.02(+0.11%)
Nov 16, 2022 19.00 19.05 18.78 18.93 32,153,508 -0.09(-0.47%)
Nov 15, 2022 19.12 19.39 18.81 19.02 49,335,504 -0.04(-0.21%)
Nov 14, 2022 19.08 19.36 19.04 19.06 37,306,956 +0.01(+0.05%)
Nov 11, 2022 18.82 19.13 18.78 19.05 52,519,516 +0.21(+1.11%)
Nov 10, 2022 18.83 18.97 18.58 18.84 46,472,456 +0.46(+2.50%)
Nov 09, 2022 18.48 18.72 18.38 18.38 41,831,900 -0.19(-1.02%)
Nov 08, 2022 18.38 18.73 18.30 18.57 43,203,792 +0.21(+1.14%)
Nov 07, 2022 18.34 18.40 18.15 18.36 39,949,464 +0.04(+0.22%)
Nov 04, 2022 18.34 18.41 18.09 18.32 39,459,544 +0.15(+0.83%)
Nov 03, 2022 18.17 18.33 18.07 18.17 41,242,628 -0.26(-1.41%)
Nov 02, 2022 18.27 18.43 49,196,812 +0.08(+0.44%)
Nov 01, 2022 18.57 18.58 18.24 18.35 48,022,312 +0.12(+0.66%)
Oct 31, 2022 18.35 18.39 18.13 18.23 47,572,260 -0.25(-1.35%)
Oct 28, 2022 18.28 18.59 18.23 18.48 55,834,128 +0.45(+2.50%)
Oct 27, 2022 18.35 18.35 17.99 18.03 53,969,080 -0.11(-0.61%)
Oct 26, 2022 17.85 18.24 17.82 18.14 65,173,416 +0.45(+2.54%)
Oct 25, 2022 17.53 17.89 17.50 17.69 58,233,232 +0.18(+1.03%)
Oct 24, 2022 17.43 17.85 17.39 17.51 69,189,600 +0.41(+2.40%)
Oct 21, 2022 16.83 17.40 16.77 17.10 81,051,072 +0.36(+2.15%)
Oct 20, 2022 16.21 17.16 16.12 16.74 117,467,808 +1.20(+7.72%)
Oct 19, 2022 15.46 15.76 15.40 15.54 47,317,632 -0.06(-0.38%)
Oct 18, 2022 15.56 15.70 15.45 15.60 49,411,924 +0.29(+1.89%)
Oct 17, 2022 15.14 15.40 15.08 15.31 44,179,128 +0.32(+2.13%)
Oct 14, 2022 15.19 15.27 14.97 14.99 47,240,360 -0.13(-0.86%)
Oct 13, 2022 14.49 15.15 14.46 15.12 60,351,472 +0.49(+3.35%)
Oct 12, 2022 14.76 14.94 14.62 14.63 46,712,036 -0.18(-1.22%)
Oct 11, 2022 14.85 14.91 14.68 14.81 49,588,356 -0.09(-0.60%)
Oct 10, 2022 15.00 15.13 14.76 14.90 43,833,288 -0.04(-0.27%)
Oct 07, 2022 15.23 15.24 14.90 14.94 53,452,268 -0.38(-2.48%)
Oct 06, 2022 15.64 15.81 15.31 15.32 52,907,328 -0.33(-2.12%)
Oct 05, 2022 15.69 15.86 15.49 15.65 38,880,904 -0.16(-0.99%)
Oct 04, 2022 15.71 15.87 15.61 15.81 47,699,704 +0.19(+1.20%)
Oct 03, 2022 15.46 15.89 15.39 15.62 60,590,888 +0.55(+3.65%)
Sep 30, 2022 15.26 15.41 15.07 15.07 65,066,192 -0.19(-1.22%)
Sep 29, 2022 15.40 15.48 15.14 15.26 52,207,424 -0.29(-1.89%)
Sep 28, 2022 15.51 15.64 15.44 15.55 43,416,040 +0.10(+0.64%)
Sep 27, 2022 15.53 15.75 15.40 15.46 41,908,900 +0.06(+0.38%)
Sep 26, 2022 15.63 15.70 15.31 15.40 47,664,404 -0.33(-2.12%)
Sep 23, 2022 15.82 15.85 15.57 15.73 47,045,148 -0.23(-1.42%)
Sep 22, 2022 15.98 16.09 15.86 15.96 38,468,516 -0.01(-0.06%)
Sep 21, 2022 16.29 16.37 15.97 15.97 39,489,660 -0.30(-1.87%)
Sep 20, 2022 16.36 16.36 16.17 16.27 36,828,824 -0.20(-1.19%)
Sep 19, 2022 16.34 16.57 16.29 16.47 34,398,268 +0.02(+0.12%)
Sep 16, 2022 16.38 16.52 16.26 16.45 71,063,920 -0.02(-0.12%)
Sep 15, 2022 16.54 16.63 16.34 16.47 39,319,376 -0.01(-0.06%)
Sep 14, 2022 16.60 16.63 16.41 16.48 41,720,676 -0.06(-0.36%)
Sep 13, 2022 16.88 17.02 16.49 16.54 43,742,180 -0.54(-3.16%)
Sep 12, 2022 16.77 17.10 16.73 17.08 44,188,620 +0.34(+2.06%)
Sep 09, 2022 16.63 16.77 16.57 16.73 56,128,652 +0.26(+1.55%)
Sep 08, 2022 16.57 16.64 16.41 16.48 50,601,576 -0.10(-0.59%)
Sep 07, 2022 16.47 16.84 16.39 16.58 56,547,256 +0.08(+0.48%)
Sep 06, 2022 16.90 16.93 16.49 16.50 58,240,064 -0.39(-2.33%)
Sep 02, 2022 17.26 17.31 16.86 16.89 37,136,616 -0.30(-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.