Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 19.04 19.63 18.94 19.44 8,776,783 +0.18(+0.93%)
Dec 29, 2022 19.00 19.39 18.99 19.26 9,286,370 +0.39(+2.04%)
Dec 28, 2022 19.11 19.22 18.57 18.87 8,532,727 -0.33(-1.72%)
Dec 27, 2022 19.35 19.44 18.97 19.20 7,898,887 +0.09(+0.49%)
Dec 23, 2022 18.79 19.22 18.55 19.11 6,349,519 +0.26(+1.40%)
Dec 22, 2022 18.86 18.98 18.26 18.84 7,717,861 -0.38(-1.96%)
Dec 21, 2022 19.41 19.66 19.03 19.22 7,410,150 +0.24(+1.29%)
Dec 20, 2022 18.83 19.02 18.70 18.98 7,278,718 +0.04(+0.20%)
Dec 19, 2022 19.24 19.36 18.75 18.94 11,418,503 -0.26(-1.37%)
Dec 16, 2022 19.16 19.61 19.02 19.20 11,041,445 -0.56(-2.86%)
Dec 15, 2022 20.14 20.15 19.65 19.77 6,366,356 -0.72(-3.49%)
Dec 14, 2022 20.07 20.57 19.95 20.48 9,920,636 +0.40(+2.01%)
Dec 13, 2022 21.42 21.42 20.00 20.08 13,161,696 -0.59(-2.85%)
Dec 12, 2022 20.56 20.76 20.22 20.67 7,591,561 +0.05(+0.23%)
Dec 09, 2022 21.22 21.34 20.57 20.62 8,124,141 -0.85(-3.96%)
Dec 08, 2022 21.58 21.85 21.32 21.47 7,078,340 +0.02(+0.09%)
Dec 07, 2022 21.02 21.65 20.90 21.45 9,084,131 +0.40(+1.91%)
Dec 06, 2022 21.16 21.34 20.56 21.05 9,063,843 -0.15(-0.71%)
Dec 05, 2022 21.72 21.77 21.08 21.20 6,637,646 -0.72(-3.28%)
Dec 02, 2022 21.66 22.01 21.48 21.92 7,461,221 +0.26(+1.21%)
Dec 01, 2022 21.79 21.96 21.48 21.66 8,979,999 -0.30(-1.36%)
Nov 30, 2022 21.85 22.14 21.59 21.96 10,846,761 +0.01(+0.04%)
Nov 29, 2022 21.71 22.07 21.43 21.95 7,930,547 +0.33(+1.51%)
Nov 28, 2022 21.91 22.26 21.56 21.62 8,331,709 -0.48(-2.16%)
Nov 25, 2022 21.80 22.19 21.78 22.10 4,820,065 +0.21(+0.98%)
Nov 23, 2022 21.79 22.12 21.51 21.88 9,289,037 -0.18(-0.81%)
Nov 22, 2022 21.54 22.11 21.46 22.06 15,254,909 +0.87(+4.10%)
Nov 21, 2022 20.63 21.24 20.41 21.19 14,235,793 +0.42(+2.02%)
Nov 18, 2022 21.29 21.56 20.50 20.77 17,644,028 -0.41(-1.94%)
Nov 17, 2022 19.78 21.25 19.45 21.18 46,988,880 +2.77(+15.02%)
Nov 16, 2022 19.28 19.44 18.16 18.42 22,993,824 -1.62(-8.07%)
Nov 15, 2022 19.78 20.27 19.71 20.03 12,966,139 +0.86(+4.48%)
Nov 14, 2022 19.54 19.69 19.17 19.17 10,089,429 -0.46(-2.33%)
Nov 11, 2022 19.25 20.08 19.05 19.63 10,597,079 +0.79(+4.22%)
Nov 10, 2022 18.48 19.32 18.48 18.84 13,498,681 +1.32(+7.52%)
Nov 09, 2022 18.22 18.31 17.49 17.52 10,055,124 -0.91(-4.92%)
Nov 08, 2022 18.68 18.80 18.06 18.43 10,795,698 +0.13(+0.71%)
Nov 07, 2022 18.42 18.57 17.80 18.29 8,543,268 -0.01(-0.05%)
Nov 04, 2022 18.87 19.07 17.95 18.30 8,447,006 -0.15(-0.81%)
Nov 03, 2022 18.06 18.80 17.97 18.45 7,240,170 +0.17(+0.92%)
Nov 02, 2022 19.21 18.25 18.29 10,451,821 -1.16(-5.96%)
Nov 01, 2022 19.81 20.06 19.05 19.44 8,917,537 -0.04(-0.19%)
Oct 31, 2022 19.50 19.79 19.41 19.48 9,784,265 -0.15(-0.76%)
Oct 28, 2022 19.47 19.74 19.03 19.63 7,738,220 +0.07(+0.38%)
Oct 27, 2022 19.73 20.35 19.43 19.56 7,935,071 +0.12(+0.62%)
Oct 26, 2022 19.15 19.90 19.15 19.43 11,413,404 +0.21(+1.12%)
Oct 25, 2022 18.50 19.37 18.47 19.22 10,738,853 +0.63(+3.37%)
Oct 24, 2022 18.13 18.91 18.09 18.59 13,737,351 +0.41(+2.26%)
Oct 21, 2022 17.37 18.21 17.33 18.18 14,579,607 +0.82(+4.74%)
Oct 20, 2022 17.62 17.93 17.24 17.36 9,182,683 -0.17(-0.96%)
Oct 19, 2022 17.61 17.99 17.00 17.53 12,034,874 -0.20(-1.11%)
Oct 18, 2022 17.57 17.96 17.35 17.72 14,359,507 +0.68(+4.00%)
Oct 17, 2022 16.82 17.24 16.79 17.04 12,197,051 +0.73(+4.47%)
Oct 14, 2022 16.95 17.11 16.30 16.31 8,271,900 -0.50(-3.00%)
Oct 13, 2022 16.12 17.03 15.80 16.82 11,962,463 +0.36(+2.16%)
Oct 12, 2022 16.37 16.70 16.08 16.46 8,878,560 +0.07(+0.46%)
Oct 11, 2022 16.09 17.02 15.81 16.39 11,568,124 +0.35(+2.15%)
Oct 10, 2022 16.44 16.60 15.71 16.04 9,199,540 -0.25(-1.55%)
Oct 07, 2022 15.99 16.36 15.91 16.29 8,325,760 -0.08(-0.51%)
Oct 06, 2022 16.23 16.69 16.08 16.38 10,432,489 +0.00(+0.00%)
Oct 05, 2022 15.85 16.47 15.71 16.38 13,193,680 +0.21(+1.33%)
Oct 04, 2022 15.58 16.23 15.50 16.16 11,780,008 +1.13(+7.52%)
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.