Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 22.54 22.89 22.04 22.74 4,682,252 -0.06(-0.26%)
Dec 01, 2022 22.44 23.00 22.29 22.80 8,948,202 +0.52(+2.33%)
Nov 30, 2022 21.48 22.35 21.33 22.28 11,382,620 +0.97(+4.55%)
Nov 29, 2022 21.03 21.45 21.03 21.31 5,492,013 +0.21(+1.00%)
Nov 28, 2022 21.23 21.55 21.00 21.10 3,901,779 -0.34(-1.59%)
Nov 25, 2022 21.50 21.78 21.38 21.44 3,217,291 -0.09(-0.42%)
Nov 23, 2022 21.10 21.82 20.92 21.53 11,019,260 +0.46(+2.18%)
Nov 22, 2022 20.70 21.10 20.63 21.07 4,005,347 +0.35(+1.69%)
Nov 21, 2022 20.73 20.87 20.57 20.72 3,195,971 -0.16(-0.77%)
Nov 18, 2022 21.13 21.15 20.41 20.88 7,078,894 +0.67(+3.32%)
Nov 17, 2022 20.13 20.25 19.72 20.21 6,328,921 -0.32(-1.56%)
Nov 16, 2022 20.92 21.06 20.41 20.53 5,829,897 -0.65(-3.07%)
Nov 15, 2022 21.42 21.58 20.95 21.18 5,850,055 +0.15(+0.71%)
Nov 14, 2022 21.49 21.54 21.02 21.03 6,224,266 -0.59(-2.73%)
Nov 11, 2022 21.51 21.93 21.28 21.62 6,799,818 +0.29(+1.36%)
Nov 10, 2022 20.22 21.36 20.22 21.33 5,864,179 +1.71(+8.72%)
Nov 09, 2022 19.96 20.13 19.61 19.62 4,151,600 -0.45(-2.24%)
Nov 08, 2022 19.86 20.49 19.68 20.07 6,973,787 +0.37(+1.88%)
Nov 07, 2022 20.18 20.18 19.52 19.70 8,992,083 -0.36(-1.79%)
Nov 04, 2022 19.66 20.06 19.21 20.06 9,052,654 +0.71(+3.67%)
Nov 03, 2022 19.05 19.59 18.71 19.35 7,575,074 +0.07(+0.36%)
Nov 02, 2022 20.03 19.28 19.28 5,527,115 -0.70(-3.50%)
Nov 01, 2022 20.32 20.48 19.83 19.98 5,529,555 -0.19(-0.94%)
Oct 31, 2022 19.14 20.21 19.14 20.17 9,216,583 +0.95(+4.94%)
Oct 28, 2022 20.17 20.17 17.91 19.22 18,644,744 -1.32(-6.43%)
Oct 27, 2022 20.73 20.99 20.45 20.54 7,476,679 -0.22(-1.06%)
Oct 26, 2022 20.56 21.16 20.40 20.76 5,154,351 +0.23(+1.12%)
Oct 25, 2022 19.97 20.63 19.85 20.53 8,205,738 +0.59(+2.96%)
Oct 24, 2022 19.81 19.99 19.47 19.94 4,389,732 +0.31(+1.58%)
Oct 21, 2022 19.74 19.91 19.39 19.63 7,915,407 -0.05(-0.25%)
Oct 20, 2022 20.00 20.26 19.48 19.68 6,904,369 -0.46(-2.28%)
Oct 19, 2022 20.18 20.27 19.86 20.14 6,333,359 -0.47(-2.28%)
Oct 18, 2022 20.78 21.11 20.52 20.61 7,280,225 +0.35(+1.73%)
Oct 17, 2022 19.86 20.38 19.76 20.26 4,094,841 +0.68(+3.47%)
Oct 14, 2022 20.07 20.28 19.55 19.58 4,343,514 -0.27(-1.36%)
Oct 13, 2022 18.93 20.05 18.82 19.85 5,380,696 +0.43(+2.21%)
Oct 12, 2022 19.94 20.02 19.39 19.42 6,667,515 -0.45(-2.26%)
Oct 11, 2022 19.79 20.11 19.52 19.87 7,198,073 +0.01(+0.05%)
Oct 10, 2022 20.16 20.16 19.70 19.86 7,669,036 -0.26(-1.29%)
Oct 07, 2022 20.82 20.87 19.92 20.12 6,900,812 -0.97(-4.60%)
Oct 06, 2022 21.14 21.39 20.91 21.09 7,578,417 -0.20(-0.94%)
Oct 05, 2022 20.80 21.51 20.67 21.29 9,322,942 +0.50(+2.41%)
Oct 04, 2022 20.53 20.93 20.46 20.79 6,678,178 +0.58(+2.87%)
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.