Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 18.49 18.66 18.41 18.55 10,411,827 -0.17(-0.91%)
Dec 01, 2022 18.87 18.99 18.48 18.72 10,317,778 -0.09(-0.48%)
Nov 30, 2022 18.45 18.82 17.81 18.81 15,630,827 +0.24(+1.29%)
Nov 29, 2022 18.37 18.59 18.19 18.57 9,559,389 +0.24(+1.31%)
Nov 28, 2022 18.67 18.74 18.25 18.33 5,721,913 -0.50(-2.63%)
Nov 25, 2022 18.85 18.88 18.78 18.82 2,870,859 +0.11(+0.58%)
Nov 23, 2022 18.64 18.82 18.63 18.72 6,282,021 +0.02(+0.11%)
Nov 22, 2022 18.71 18.80 18.58 18.70 7,803,061 +0.15(+0.80%)
Nov 21, 2022 18.34 18.61 18.29 18.55 10,706,778 +0.14(+0.75%)
Nov 18, 2022 18.72 18.88 18.18 18.41 20,997,150 -0.06(-0.32%)
Nov 17, 2022 18.59 18.59 18.19 18.47 9,571,998 -0.26(-1.37%)
Nov 16, 2022 18.88 19.01 18.59 18.73 9,755,772 -0.24(-1.25%)
Nov 15, 2022 19.24 19.49 18.66 18.96 11,632,031 +0.17(+0.89%)
Nov 14, 2022 19.45 19.54 18.80 18.80 12,246,013 -0.82(-4.19%)
Nov 11, 2022 19.32 19.82 19.31 19.62 12,352,954 +0.38(+1.95%)
Nov 10, 2022 18.35 19.27 18.33 19.24 15,752,619 +1.53(+8.66%)
Nov 09, 2022 17.94 18.00 17.68 17.71 9,962,820 -0.43(-2.35%)
Nov 08, 2022 18.13 18.29 17.94 18.13 7,029,055 +0.00(+0.00%)
Nov 07, 2022 18.14 18.23 17.90 18.13 6,514,368 +0.10(+0.55%)
Nov 04, 2022 17.91 18.19 17.70 18.03 9,919,166 +0.39(+2.19%)
Nov 03, 2022 17.39 17.77 17.14 17.65 11,595,782 +0.04(+0.22%)
Nov 02, 2022 17.79 18.36 17.60 17.61 15,731,838 -0.25(-1.39%)
Nov 01, 2022 17.84 17.97 17.71 17.86 10,992,069 +0.18(+1.01%)
Oct 31, 2022 17.79 17.87 17.66 17.68 8,208,958 -0.23(-1.27%)
Oct 28, 2022 17.66 17.91 17.48 17.91 9,236,817 +0.35(+1.97%)
Oct 27, 2022 17.69 17.82 17.54 17.56 10,625,809 +0.06(+0.34%)
Oct 26, 2022 17.64 17.76 17.48 17.50 12,677,973 -0.08(-0.45%)
Oct 25, 2022 17.39 17.75 17.25 17.58 13,283,897 +0.04(+0.23%)
Oct 24, 2022 16.80 17.77 16.80 17.54 16,798,734 +0.82(+4.91%)
Oct 21, 2022 15.78 16.74 15.58 16.72 22,150,116 +1.04(+6.62%)
Oct 20, 2022 15.85 16.52 15.48 15.68 21,642,834 -0.63(-3.88%)
Oct 19, 2022 16.60 16.82 16.24 16.31 15,157,101 -0.48(-2.89%)
Oct 18, 2022 17.07 17.22 16.63 16.80 16,557,095 +0.09(+0.53%)
Oct 17, 2022 16.69 16.84 16.53 16.71 10,658,845 +0.41(+2.49%)
Oct 14, 2022 16.62 17.01 16.26 16.30 16,245,261 -0.23(-1.38%)
Oct 13, 2022 15.27 16.61 15.09 16.53 16,429,003 +1.11(+7.18%)
Oct 12, 2022 15.43 15.70 15.30 15.42 14,370,419 -0.08(-0.51%)
Oct 11, 2022 15.66 15.83 15.39 15.50 10,200,298 -0.27(-1.69%)
Oct 10, 2022 16.03 16.13 15.66 15.77 11,716,595 -0.21(-1.30%)
Oct 07, 2022 16.32 16.33 15.93 15.98 13,072,273 -0.46(-2.83%)
Oct 06, 2022 16.57 16.75 16.40 16.44 8,917,969 -0.27(-1.60%)
Oct 05, 2022 16.61 16.80 16.57 16.71 7,004,985 -0.23(-1.34%)
Oct 04, 2022 16.54 16.98 16.54 16.94 12,505,555 +0.64(+3.95%)
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.