Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 17.61 18.00 17.59 17.98 1,395,735 +0.12(+0.67%)
Dec 29, 2022 17.39 17.90 17.36 17.86 1,593,368 +0.63(+3.66%)
Dec 28, 2022 17.48 17.66 17.20 17.23 1,794,611 -0.38(-2.16%)
Dec 27, 2022 17.65 17.82 17.49 17.61 1,035,770 -0.24(-1.34%)
Dec 23, 2022 17.48 17.86 17.34 17.85 1,315,356 +0.37(+2.12%)
Dec 22, 2022 17.68 17.68 17.18 17.48 1,620,716 -0.32(-1.80%)
Dec 21, 2022 17.66 18.05 17.63 17.80 1,547,472 +0.31(+1.77%)
Dec 20, 2022 17.16 17.57 17.16 17.49 1,584,504 +0.23(+1.33%)
Dec 19, 2022 17.94 17.94 17.14 17.26 2,337,368 -0.74(-4.11%)
Dec 16, 2022 18.00 18.25 17.79 18.00 3,789,847 -0.16(-0.88%)
Dec 15, 2022 18.37 18.50 18.00 18.16 3,119,585 -0.52(-2.78%)
Dec 14, 2022 18.92 18.97 18.35 18.68 3,109,208 -0.25(-1.32%)
Dec 13, 2022 19.33 19.40 18.61 18.93 2,950,182 +0.37(+1.99%)
Dec 12, 2022 18.44 18.64 18.24 18.56 1,656,821 +0.07(+0.38%)
Dec 09, 2022 18.62 18.79 18.41 18.49 2,578,559 -0.15(-0.80%)
Dec 08, 2022 17.94 18.90 17.94 18.64 3,097,613 +0.84(+4.72%)
Dec 07, 2022 18.04 18.28 17.53 17.80 4,200,551 -1.22(-6.41%)
Dec 06, 2022 19.60 19.90 18.95 19.02 1,698,778 -0.56(-2.86%)
Dec 05, 2022 20.22 20.38 19.52 19.58 1,316,106 -0.73(-3.59%)
Dec 02, 2022 20.45 20.51 20.14 20.31 1,164,275 -0.31(-1.50%)
Dec 01, 2022 20.32 21.00 20.26 20.62 1,741,059 +0.23(+1.13%)
Nov 30, 2022 19.68 20.42 19.42 20.39 1,721,188 +0.81(+4.14%)
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%)
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.