Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 16.50 16.55 15.53 16.52 6,191,695 -0.33(-1.96%)
Dec 01, 2022 16.44 17.51 16.31 16.85 4,362,357 +0.36(+2.18%)
Nov 30, 2022 16.88 17.21 15.56 16.49 6,666,102 -0.34(-2.02%)
Nov 29, 2022 16.97 18.06 16.36 16.83 7,245,746 +0.19(+1.14%)
Nov 28, 2022 16.47 17.39 16.41 16.64 3,406,846 +0.10(+0.60%)
Nov 25, 2022 16.76 17.03 16.32 16.54 2,110,576 -0.49(-2.88%)
Nov 23, 2022 17.05 17.69 16.63 17.03 3,710,223 +0.11(+0.65%)
Nov 22, 2022 18.71 18.82 16.49 16.92 6,405,762 -2.03(-10.71%)
Nov 21, 2022 19.37 19.51 18.57 18.95 2,792,720 -0.71(-3.61%)
Nov 18, 2022 21.34 21.34 19.36 19.66 3,594,688 -1.13(-5.44%)
Nov 17, 2022 20.80 21.29 20.32 20.79 2,700,466 -0.68(-3.17%)
Nov 16, 2022 23.26 23.35 21.02 21.47 3,842,085 -1.75(-7.54%)
Nov 15, 2022 24.02 25.66 23.14 23.22 4,537,661 +0.14(+0.61%)
Nov 14, 2022 24.92 25.40 23.03 23.08 4,618,110 -1.96(-7.83%)
Nov 11, 2022 21.69 25.17 21.40 25.04 5,675,342 +2.90(+13.10%)
Nov 10, 2022 19.81 22.44 19.25 22.14 7,051,835 +3.51(+18.84%)
Nov 09, 2022 19.68 21.98 18.56 18.63 6,300,463 -1.02(-5.19%)
Nov 08, 2022 18.66 20.30 18.57 19.65 4,559,348 +0.22(+1.13%)
Nov 07, 2022 19.52 20.10 18.22 19.43 3,968,239 +0.03(+0.15%)
Nov 04, 2022 20.77 20.88 18.67 19.40 3,940,909 -0.77(-3.82%)
Nov 03, 2022 19.09 21.62 18.66 20.17 5,396,370 -0.33(-1.61%)
Nov 02, 2022 21.92 20.43 20.50 3,683,540 -1.50(-6.82%)
Nov 01, 2022 22.92 25.30 21.86 22.00 5,184,138 -0.27(-1.21%)
Oct 31, 2022 22.88 23.42 22.20 22.27 2,955,428 -0.75(-3.26%)
Oct 28, 2022 22.03 23.13 21.70 23.02 2,840,315 +0.73(+3.28%)
Oct 27, 2022 23.04 23.39 22.12 22.29 4,103,797 -0.52(-2.28%)
Oct 26, 2022 22.55 24.65 22.40 22.81 5,463,612 +0.23(+1.02%)
Oct 25, 2022 20.82 22.79 20.82 22.58 6,343,056 +1.77(+8.51%)
Oct 24, 2022 19.35 20.94 18.42 20.81 4,735,925 +1.47(+7.60%)
Oct 21, 2022 17.27 19.46 17.27 19.34 8,126,659 +2.16(+12.57%)
Oct 20, 2022 18.00 18.44 16.84 17.18 4,471,703 -0.75(-4.18%)
Oct 19, 2022 18.37 19.70 17.76 17.93 8,006,402 -0.69(-3.71%)
Oct 18, 2022 20.85 21.18 18.44 18.62 5,149,867 -1.70(-8.37%)
Oct 17, 2022 20.06 20.88 19.73 20.32 4,447,991 +0.65(+3.30%)
Oct 14, 2022 21.50 21.59 19.57 19.67 6,023,085 -1.61(-7.57%)
Oct 13, 2022 19.23 21.79 18.67 21.28 7,761,437 +1.04(+5.14%)
Oct 12, 2022 19.21 20.35 17.63 20.24 8,547,268 +1.27(+6.69%)
Oct 11, 2022 17.70 21.87 16.91 18.97 17,212,574 +1.19(+6.69%)
Oct 10, 2022 16.45 18.29 16.00 17.78 6,901,525 +1.48(+9.08%)
Oct 07, 2022 17.62 17.90 16.23 16.30 4,434,319 -1.78(-9.85%)
Oct 06, 2022 18.57 19.25 17.61 18.08 2,495,000 -0.62(-3.32%)
Oct 05, 2022 18.76 19.02 17.40 18.70 3,643,661 -0.70(-3.61%)
Oct 04, 2022 19.17 19.76 18.83 19.40 3,148,054 +0.80(+4.30%)
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.