Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 19.98 20.00 19.25 19.42 5,655,907 -0.78(-3.86%)
Dec 02, 2022 19.77 20.40 19.67 20.20 4,264,147 +0.20(+1.00%)
Dec 01, 2022 20.95 20.99 19.96 20.00 4,806,554 -0.97(-4.63%)
Nov 30, 2022 20.80 21.03 20.47 20.97 5,536,908 +0.24(+1.16%)
Nov 29, 2022 20.55 20.85 20.09 20.73 4,571,105 +0.22(+1.07%)
Nov 28, 2022 21.63 21.84 20.40 20.51 6,461,243 -1.43(-6.52%)
Nov 25, 2022 21.50 22.01 21.36 21.94 3,937,451 +0.44(+2.03%)
Nov 23, 2022 20.42 21.92 20.22 21.50 19,852,624 -0.95(-4.24%)
Nov 22, 2022 21.71 22.67 21.63 22.46 12,101,772 +1.37(+6.49%)
Nov 21, 2022 21.06 21.40 20.88 21.09 4,238,848 -0.18(-0.84%)
Nov 18, 2022 21.34 22.13 20.84 21.27 7,242,126 +0.36(+1.71%)
Nov 17, 2022 19.90 20.99 19.61 20.91 7,332,859 +1.15(+5.82%)
Nov 16, 2022 20.44 20.51 19.14 19.76 7,260,095 -1.72(-8.03%)
Nov 15, 2022 21.57 22.01 21.31 21.48 2,839,515 +0.50(+2.36%)
Nov 14, 2022 21.19 21.73 20.97 20.99 3,441,217 -0.42(-1.95%)
Nov 11, 2022 20.62 21.72 20.50 21.40 3,705,418 +0.95(+4.65%)
Nov 10, 2022 19.88 20.63 19.84 20.45 4,986,600 +1.57(+8.29%)
Nov 09, 2022 19.80 19.96 18.85 18.89 3,438,727 -1.17(-5.83%)
Nov 08, 2022 20.08 20.35 19.52 20.06 4,969,587 +0.72(+3.74%)
Nov 07, 2022 18.98 19.39 18.55 19.33 2,567,919 +0.38(+1.99%)
Nov 04, 2022 19.38 19.55 18.58 18.96 3,614,539 +0.02(+0.10%)
Nov 03, 2022 18.48 19.30 18.24 18.94 3,845,322 +0.28(+1.49%)
Nov 02, 2022 19.57 18.66 18.66 4,022,987 -0.98(-5.00%)
Nov 01, 2022 20.63 20.81 19.35 19.64 4,053,992 -0.53(-2.61%)
Oct 31, 2022 20.26 20.48 20.05 20.17 3,172,981 -0.18(-0.88%)
Oct 28, 2022 20.36 20.75 19.82 20.34 4,787,059 -0.10(-0.49%)
Oct 27, 2022 20.92 21.27 20.39 20.44 3,329,013 -0.22(-1.06%)
Oct 26, 2022 20.71 21.17 20.45 20.66 3,645,148 -0.06(-0.29%)
Oct 25, 2022 19.88 20.97 19.70 20.72 3,752,678 +0.82(+4.14%)
Oct 24, 2022 19.97 20.15 19.64 19.90 3,414,464 -0.04(-0.20%)
Oct 21, 2022 19.24 20.00 19.23 19.94 3,560,944 +0.69(+3.61%)
Oct 20, 2022 19.57 20.02 19.11 19.24 3,792,794 -0.31(-1.57%)
Oct 19, 2022 19.66 19.91 18.94 19.55 5,124,027 -0.26(-1.30%)
Oct 18, 2022 19.79 20.21 19.28 19.81 7,517,029 +0.74(+3.90%)
Oct 17, 2022 18.45 19.17 18.45 19.06 4,082,900 +1.10(+6.13%)
Oct 14, 2022 18.72 18.92 17.88 17.96 4,539,435 -0.61(-3.31%)
Oct 13, 2022 18.01 18.73 17.44 18.58 4,058,748 +0.19(+1.02%)
Oct 12, 2022 18.48 18.69 18.24 18.39 3,470,556 -0.13(-0.70%)
Oct 11, 2022 18.25 19.10 17.90 18.52 3,881,219 +0.24(+1.30%)
Oct 10, 2022 19.35 19.50 17.83 18.28 4,212,068 -0.89(-4.65%)
Oct 07, 2022 18.77 19.25 18.55 19.17 5,102,681 +0.10(+0.52%)
Oct 06, 2022 19.10 19.68 18.74 19.07 9,778,125 -0.11(-0.57%)
Oct 05, 2022 18.17 19.32 18.04 19.18 5,806,585 +0.64(+3.48%)
Oct 04, 2022 17.83 18.58 17.67 18.54 5,028,178 +1.35(+7.84%)
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.