Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.90 0 -0.49(-2.40%)
Nov 29, 2022 20.61 20.82 20.20 20.39 1,260,808 -0.37(-1.78%)
Nov 28, 2022 20.97 21.36 20.46 20.76 181,292 -0.79(-3.67%)
Nov 25, 2022 21.72 21.93 21.54 21.55 160,290 -0.26(-1.19%)
Nov 23, 2022 21.67 21.87 21.63 21.81 352,492 -0.16(-0.73%)
Nov 22, 2022 21.75 22.09 21.73 21.97 666,174 +0.36(+1.67%)
Nov 21, 2022 21.24 21.72 21.14 21.61 398,873 +0.10(+0.46%)
Nov 18, 2022 21.58 21.69 21.14 21.51 389,797 -0.26(-1.19%)
Nov 17, 2022 21.48 21.85 21.46 21.77 265,702 -0.12(-0.55%)
Nov 16, 2022 22.00 22.25 21.82 21.89 184,596 -0.30(-1.35%)
Nov 15, 2022 21.82 22.37 21.79 22.19 188,179 +0.34(+1.56%)
Nov 14, 2022 21.42 22.21 21.42 21.85 205,952 +0.25(+1.16%)
Nov 11, 2022 21.81 22.35 21.60 21.60 156,197 -0.18(-0.83%)
Nov 10, 2022 21.59 21.95 21.43 21.78 194,454 +0.44(+2.06%)
Nov 09, 2022 21.60 22.29 21.34 21.34 308,888 -0.56(-2.56%)
Nov 08, 2022 21.81 21.97 21.63 21.90 164,866 -0.03(-0.14%)
Nov 07, 2022 21.48 22.01 21.48 21.93 208,674 +0.45(+2.09%)
Nov 04, 2022 21.99 22.16 21.37 21.48 162,599 -0.09(-0.42%)
Nov 03, 2022 21.25 21.68 21.07 21.57 282,757 +0.28(+1.30%)
Nov 02, 2022 21.52 21.29 274,337 -0.37(-1.73%)
Nov 01, 2022 21.08 21.67 20.83 21.67 389,905 +0.64(+3.05%)
Oct 31, 2022 21.12 21.46 20.81 21.03 234,321 -0.40(-1.89%)
Oct 28, 2022 21.59 22.00 21.29 21.43 197,405 -0.05(-0.23%)
Oct 27, 2022 21.44 22.29 21.41 21.48 387,587 +0.32(+1.49%)
Oct 26, 2022 20.88 21.40 20.61 21.17 349,998 +0.45(+2.19%)
Oct 25, 2022 20.86 20.92 20.50 20.71 201,593 -0.15(-0.71%)
Oct 24, 2022 20.85 20.98 20.71 20.86 146,742 +0.05(+0.24%)
Oct 21, 2022 21.03 21.13 20.64 20.81 247,683 -0.23(-1.08%)
Oct 20, 2022 21.11 21.54 20.79 21.04 291,061 +0.10(+0.47%)
Oct 19, 2022 20.63 21.01 20.63 20.94 137,339 +0.31(+1.48%)
Oct 18, 2022 20.36 20.76 20.33 20.63 585,480 +0.39(+1.95%)
Oct 17, 2022 19.96 20.64 19.96 20.24 466,674 +0.28(+1.38%)
Oct 14, 2022 20.57 20.62 19.93 19.96 180,983 -0.61(-2.97%)
Oct 13, 2022 19.87 20.75 19.86 20.57 628,745 +0.50(+2.51%)
Oct 12, 2022 19.26 20.31 19.21 20.07 408,707 +0.70(+3.62%)
Oct 11, 2022 19.23 19.49 19.03 19.37 140,447 -0.09(-0.46%)
Oct 10, 2022 19.62 19.81 19.36 19.46 86,979 -0.24(-1.20%)
Oct 07, 2022 19.92 20.11 19.63 19.70 317,338 -0.26(-1.29%)
Oct 06, 2022 19.70 19.99 19.43 19.95 231,143 +0.19(+0.95%)
Oct 05, 2022 19.44 19.92 19.31 19.77 438,621 +0.19(+0.96%)
Oct 04, 2022 19.23 19.75 19.11 19.58 449,138 +0.60(+3.17%)
Oct 03, 2022 19.07 19.18 18.71 18.98 260,461 +0.35(+1.85%)
Sep 30, 2022 18.32 18.83 18.25 18.63 379,906 +0.15(+0.80%)
Sep 29, 2022 18.58 18.61 18.24 18.48 579,199 -0.25(-1.32%)
Sep 28, 2022 17.93 18.74 17.93 18.73 350,406 +0.93(+5.21%)
Sep 27, 2022 17.15 18.05 17.15 17.80 346,376 +0.68(+3.97%)
Sep 26, 2022 17.12 17.48 17.06 17.12 106,170 -0.07(-0.40%)
Sep 23, 2022 17.27 17.33 16.85 17.19 287,596 -0.59(-3.33%)
Sep 22, 2022 17.29 17.98 17.29 17.78 311,833 +0.64(+3.74%)
Sep 21, 2022 17.46 17.46 17.00 17.14 100,027 -0.05(-0.29%)
Sep 20, 2022 16.64 17.33 16.64 17.19 169,089 +0.36(+2.17%)
Sep 19, 2022 16.51 16.89 16.38 16.83 151,599 +0.10(+0.59%)
Sep 16, 2022 16.64 16.83 16.54 16.73 1,032,169 -0.09(-0.53%)
Sep 15, 2022 17.05 17.13 16.63 16.82 478,718 -0.55(-3.18%)
Sep 14, 2022 17.61 17.99 17.32 17.37 319,557 -0.26(-1.46%)
Sep 13, 2022 17.87 18.03 17.59 17.62 243,843 -0.33(-1.81%)
Sep 12, 2022 18.17 18.38 17.86 17.95 506,460 -0.16(-0.87%)
Sep 09, 2022 18.22 18.33 18.06 18.11 331,809 +0.04(+0.22%)
Sep 08, 2022 18.32 18.39 18.01 18.07 243,918 -0.19(-1.03%)
Sep 07, 2022 17.90 18.33 17.79 18.26 454,423 +0.10(+0.54%)
Sep 06, 2022 18.27 18.43 17.98 18.16 151,621 +0.06(+0.33%)
Sep 02, 2022 18.04 18.17 17.94 18.10 132,369 +0.40(+2.29%)
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.