Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 19.06 19.65 18.96 19.45 8,769,193 +0.18(+0.93%)
Dec 29, 2022 19.02 19.41 19.00 19.27 9,278,340 +0.39(+2.05%)
Dec 28, 2022 19.12 19.24 18.58 18.89 8,525,348 -0.33(-1.72%)
Dec 27, 2022 19.37 19.45 18.98 19.22 7,892,057 +0.09(+0.49%)
Dec 23, 2022 18.80 19.24 18.57 19.12 6,344,028 +0.26(+1.40%)
Dec 22, 2022 18.88 18.99 18.28 18.86 7,711,187 -0.38(-1.96%)
Dec 21, 2022 19.43 19.68 19.05 19.24 7,403,742 +0.25(+1.29%)
Dec 20, 2022 18.84 19.03 18.71 18.99 7,272,424 +0.04(+0.20%)
Dec 19, 2022 19.26 19.38 18.77 18.95 11,408,629 -0.26(-1.37%)
Dec 16, 2022 19.18 19.62 19.04 19.22 11,031,897 -0.57(-2.86%)
Dec 15, 2022 20.16 20.17 19.67 19.78 6,360,850 -0.72(-3.49%)
Dec 14, 2022 20.09 20.58 19.97 20.50 9,912,057 +0.40(+2.01%)
Dec 13, 2022 21.43 21.43 20.02 20.10 13,150,314 -0.59(-2.85%)
Dec 12, 2022 20.58 20.78 20.24 20.69 7,584,996 +0.05(+0.23%)
Dec 09, 2022 21.24 21.36 20.59 20.64 8,117,116 -0.85(-3.96%)
Dec 08, 2022 21.60 21.87 21.34 21.49 7,072,219 +0.02(+0.09%)
Dec 07, 2022 21.04 21.67 20.92 21.47 9,076,275 +0.40(+1.91%)
Dec 06, 2022 21.18 21.36 20.58 21.07 9,056,005 -0.15(-0.71%)
Dec 05, 2022 21.74 21.79 21.10 21.22 6,631,905 -0.72(-3.28%)
Dec 02, 2022 21.68 22.03 21.50 21.94 7,454,769 +0.26(+1.21%)
Dec 01, 2022 21.81 21.98 21.50 21.68 8,972,233 -0.30(-1.36%)
Nov 30, 2022 21.87 22.16 21.61 21.98 10,837,381 +0.01(+0.04%)
Nov 29, 2022 21.73 22.09 21.45 21.97 7,923,689 +0.33(+1.51%)
Nov 28, 2022 21.93 22.28 21.57 21.64 8,324,504 -0.48(-2.16%)
Nov 25, 2022 21.82 22.21 21.80 22.12 4,815,896 +0.22(+0.98%)
Nov 23, 2022 21.81 22.14 21.53 21.90 9,281,004 -0.18(-0.80%)
Nov 22, 2022 21.56 22.13 21.48 22.08 15,241,716 +0.87(+4.10%)
Nov 21, 2022 20.65 21.26 20.42 21.21 14,223,482 +0.42(+2.02%)
Nov 18, 2022 21.31 21.57 20.52 20.79 17,628,770 -0.41(-1.94%)
Nov 17, 2022 19.80 21.27 19.47 21.20 46,948,244 +2.77(+15.02%)
Nov 16, 2022 19.30 19.46 18.17 18.43 22,973,938 -1.62(-8.07%)
Nov 15, 2022 19.80 20.29 19.73 20.05 12,954,926 +0.86(+4.48%)
Nov 14, 2022 19.55 19.71 19.19 19.19 10,080,704 -0.46(-2.33%)
Nov 11, 2022 19.26 20.10 19.07 19.65 10,587,915 +0.79(+4.22%)
Nov 10, 2022 18.50 19.34 18.50 18.85 13,487,008 +1.32(+7.52%)
Nov 09, 2022 18.24 18.33 17.51 17.53 10,046,429 -0.91(-4.92%)
Nov 08, 2022 18.69 18.82 18.07 18.44 10,786,362 +0.13(+0.71%)
Nov 07, 2022 18.43 18.58 17.81 18.31 8,535,880 -0.01(-0.05%)
Nov 04, 2022 18.89 19.09 17.97 18.32 8,439,701 -0.15(-0.81%)
Nov 03, 2022 18.08 18.82 17.98 18.47 7,233,909 +0.17(+0.92%)
Nov 02, 2022 19.23 18.26 18.30 10,442,783 -1.16(-5.96%)
Nov 01, 2022 19.83 20.08 19.07 19.46 8,909,825 -0.04(-0.19%)
Oct 31, 2022 19.52 19.81 19.42 19.50 9,775,803 -0.15(-0.76%)
Oct 28, 2022 19.49 19.76 19.04 19.65 7,731,528 +0.07(+0.38%)
Oct 27, 2022 19.75 20.37 19.45 19.57 7,928,209 +0.12(+0.63%)
Oct 26, 2022 19.17 19.92 19.17 19.45 11,403,533 +0.22(+1.12%)
Oct 25, 2022 18.52 19.39 18.49 19.24 10,729,566 +0.63(+3.37%)
Oct 24, 2022 18.14 18.92 18.11 18.61 13,725,471 +0.41(+2.26%)
Oct 21, 2022 17.38 18.23 17.34 18.20 14,566,998 +0.82(+4.74%)
Oct 20, 2022 17.64 17.95 17.25 17.38 9,174,742 -0.17(-0.96%)
Oct 19, 2022 17.63 18.01 17.02 17.54 12,024,467 -0.20(-1.11%)
Oct 18, 2022 17.59 17.98 17.37 17.74 14,347,089 +0.68(+4.00%)
Oct 17, 2022 16.83 17.25 16.80 17.06 12,186,503 +0.73(+4.47%)
Oct 14, 2022 16.96 17.12 16.32 16.33 8,264,747 -0.50(-3.00%)
Oct 13, 2022 16.13 17.05 15.81 16.83 11,952,118 +0.36(+2.16%)
Oct 12, 2022 16.38 16.71 16.10 16.48 8,870,881 +0.07(+0.46%)
Oct 11, 2022 16.10 17.03 15.82 16.40 11,558,119 +0.35(+2.15%)
Oct 10, 2022 16.46 16.61 15.72 16.06 9,191,584 -0.25(-1.55%)
Oct 07, 2022 16.00 16.37 15.93 16.31 8,318,560 -0.08(-0.51%)
Oct 06, 2022 16.24 16.71 16.09 16.39 10,423,467 +0.00(+0.00%)
Oct 05, 2022 15.86 16.49 15.72 16.39 13,182,270 +0.22(+1.33%)
Oct 04, 2022 15.60 16.25 15.51 16.18 11,769,820 +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.