Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 19.65 19.91 19.45 19.58 1,435,750 +0.13(+0.67%)
Nov 28, 2022 19.61 19.94 19.30 19.45 1,868,869 -0.38(-1.92%)
Nov 25, 2022 19.52 19.96 19.45 19.83 834,082 +0.19(+0.97%)
Nov 23, 2022 19.57 19.87 19.41 19.64 1,310,908 +0.10(+0.51%)
Nov 22, 2022 19.23 19.56 18.68 19.54 1,764,381 +0.45(+2.36%)
Nov 21, 2022 19.66 19.99 19.06 19.09 2,537,331 -0.82(-4.12%)
Nov 18, 2022 20.60 20.60 19.67 19.91 1,991,795 -0.35(-1.73%)
Nov 17, 2022 20.05 20.50 19.84 20.26 2,122,944 -0.08(-0.39%)
Nov 16, 2022 21.00 21.08 20.28 20.34 3,498,063 -0.99(-4.64%)
Nov 15, 2022 21.93 22.16 21.11 21.33 3,467,924 -0.19(-0.88%)
Nov 14, 2022 21.92 22.63 21.48 21.52 2,141,216 -0.65(-2.93%)
Nov 11, 2022 21.08 22.18 21.08 22.17 3,160,919 +1.31(+6.28%)
Nov 10, 2022 20.70 20.97 20.30 20.86 4,693,210 +0.95(+4.77%)
Nov 09, 2022 19.43 20.56 19.04 19.91 6,641,312 +0.23(+1.17%)
Nov 08, 2022 18.41 19.99 18.00 19.68 14,840,673 -4.12(-17.31%)
Nov 07, 2022 23.98 24.03 22.82 23.80 3,638,821 +0.07(+0.27%)
Nov 04, 2022 23.68 24.31 23.22 23.73 2,623,733 +0.56(+2.44%)
Nov 03, 2022 22.52 23.43 22.39 23.17 1,867,729 +0.43(+1.89%)
Nov 02, 2022 23.60 22.68 22.74 2,188,307 -1.19(-4.97%)
Nov 01, 2022 24.25 24.68 23.91 23.93 1,492,530 +0.31(+1.31%)
Oct 31, 2022 23.60 23.99 23.55 23.62 1,576,326 +0.13(+0.55%)
Oct 28, 2022 23.43 23.87 22.89 23.49 1,706,180 +0.06(+0.26%)
Oct 27, 2022 23.72 24.05 23.37 23.43 1,008,680 -0.12(-0.51%)
Oct 26, 2022 23.77 24.34 23.38 23.55 1,551,186 -0.46(-1.92%)
Oct 25, 2022 23.72 24.30 23.72 24.01 3,265,153 +0.02(+0.08%)
Oct 24, 2022 24.50 24.50 23.70 23.99 1,781,879 -0.45(-1.84%)
Oct 21, 2022 23.42 24.44 23.12 24.44 1,711,150 +0.76(+3.21%)
Oct 20, 2022 23.56 24.60 23.49 23.68 2,197,550 +0.07(+0.30%)
Oct 19, 2022 23.85 24.19 23.30 23.61 2,914,354 -0.78(-3.20%)
Oct 18, 2022 23.94 24.40 23.59 24.39 2,275,414 +1.09(+4.68%)
Oct 17, 2022 22.59 23.34 22.52 23.30 2,466,262 +1.09(+4.91%)
Oct 14, 2022 23.10 23.31 22.17 22.21 1,229,542 -0.46(-2.03%)
Oct 13, 2022 22.63 23.12 21.91 22.67 2,380,751 -0.27(-1.18%)
Oct 12, 2022 21.98 22.96 21.83 22.94 2,166,107 +0.77(+3.47%)
Oct 11, 2022 22.53 22.65 21.73 22.17 1,592,027 -0.14(-0.63%)
Oct 10, 2022 22.85 22.97 22.10 22.31 934,161 -0.57(-2.49%)
Oct 07, 2022 22.84 23.12 22.51 22.88 1,214,590 -0.38(-1.63%)
Oct 06, 2022 23.23 23.56 22.78 23.26 1,486,998 -0.05(-0.21%)
Oct 05, 2022 23.20 23.65 22.68 23.31 1,680,439 -0.31(-1.31%)
Oct 04, 2022 22.69 23.68 22.65 23.62 1,514,654 +1.62(+7.36%)
Oct 03, 2022 22.28 22.65 21.42 22.00 1,685,562 -0.08(-0.36%)
Sep 30, 2022 22.13 22.83 22.04 22.08 1,185,920 -0.29(-1.30%)
Sep 29, 2022 22.49 22.70 22.00 22.37 1,326,704 -0.62(-2.70%)
Sep 28, 2022 22.35 23.04 22.08 22.99 1,461,963 +0.70(+3.14%)
Sep 27, 2022 22.30 22.76 21.99 22.29 1,198,287 +0.45(+2.06%)
Sep 26, 2022 22.02 22.70 21.81 21.84 2,270,993 -0.22(-1.00%)
Sep 23, 2022 22.05 22.53 21.58 22.06 1,871,822 -0.40(-1.78%)
Sep 22, 2022 23.67 23.83 22.29 22.46 2,000,203 -1.07(-4.55%)
Sep 21, 2022 24.62 24.63 22.91 23.53 2,551,072 -1.09(-4.43%)
Sep 20, 2022 24.31 25.09 24.25 24.62 1,233,152 +0.30(+1.23%)
Sep 19, 2022 23.83 24.46 23.78 24.32 1,373,136 -0.07(-0.29%)
Sep 16, 2022 25.35 25.45 24.27 24.39 2,754,744 -1.47(-5.68%)
Sep 15, 2022 25.50 26.86 25.50 25.86 1,515,428 +0.04(+0.15%)
Sep 14, 2022 25.35 25.83 24.90 25.82 1,561,179 +0.57(+2.26%)
Sep 13, 2022 24.92 25.55 24.68 25.25 1,999,341 -0.41(-1.60%)
Sep 12, 2022 25.59 25.91 25.46 25.66 1,638,511 +0.40(+1.58%)
Sep 09, 2022 24.84 25.30 24.73 25.26 1,594,051 +0.74(+3.02%)
Sep 08, 2022 24.04 24.64 23.80 24.52 1,434,175 +0.44(+1.83%)
Sep 07, 2022 23.36 24.14 23.36 24.08 1,422,324 +0.61(+2.60%)
Sep 06, 2022 23.50 23.70 22.82 23.47 1,375,350 +0.07(+0.30%)
Sep 02, 2022 23.76 24.01 23.21 23.40 1,180,684 -0.11(-0.47%)
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.