Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 18.04 18.17 17.97 17.99 1,102,373 -0.12(-0.66%)
Nov 23, 2022 17.75 18.18 17.71 18.11 4,054,953 +0.39(+2.20%)
Nov 22, 2022 16.85 17.86 16.79 17.72 4,003,657 +0.87(+5.16%)
Nov 21, 2022 16.89 17.00 16.70 16.85 2,374,750 -0.16(-0.94%)
Nov 18, 2022 17.37 17.43 16.73 17.01 5,617,886 -0.27(-1.56%)
Nov 17, 2022 16.93 17.31 16.79 17.28 5,232,920 +0.20(+1.17%)
Nov 16, 2022 17.05 17.29 16.81 17.08 8,911,339 -0.38(-2.18%)
Nov 15, 2022 17.03 17.60 16.98 17.46 5,507,560 +0.80(+4.80%)
Nov 14, 2022 17.02 17.25 16.64 16.66 6,434,276 -0.50(-2.91%)
Nov 11, 2022 17.44 17.45 16.98 17.16 9,681,927 -0.26(-1.49%)
Nov 10, 2022 17.66 17.91 17.32 17.42 5,574,055 +0.37(+2.17%)
Nov 09, 2022 17.18 17.27 16.51 17.05 6,314,376 -0.37(-2.12%)
Nov 08, 2022 17.78 17.98 17.21 17.42 3,158,874 -0.28(-1.58%)
Nov 07, 2022 17.70 17.84 17.34 17.70 2,476,926 +0.18(+1.03%)
Nov 04, 2022 17.90 18.14 17.41 17.52 3,546,521 -0.18(-1.02%)
Nov 03, 2022 17.97 18.00 17.44 17.70 5,474,074 -0.36(-1.99%)
Nov 02, 2022 18.97 18.97 18.00 18.06 4,992,449 -0.89(-4.70%)
Nov 01, 2022 18.87 19.19 18.67 18.95 3,960,913 -0.01(-0.05%)
Oct 31, 2022 18.51 19.02 18.36 18.96 3,265,588 +0.29(+1.55%)
Oct 28, 2022 18.69 18.84 18.25 18.67 2,748,416 +0.05(+0.27%)
Oct 27, 2022 19.28 19.68 18.46 18.62 4,678,386 -0.61(-3.17%)
Oct 26, 2022 18.07 20.09 18.07 19.23 9,678,244 -0.54(-2.73%)
Oct 25, 2022 19.86 20.03 19.50 19.77 7,360,206 +0.09(+0.46%)
Oct 24, 2022 19.87 19.98 19.36 19.68 2,862,237 -0.14(-0.71%)
Oct 21, 2022 19.19 19.89 19.00 19.82 3,132,453 +0.57(+2.96%)
Oct 20, 2022 19.40 19.96 19.23 19.25 2,081,978 -0.12(-0.62%)
Oct 19, 2022 19.75 19.81 19.17 19.37 4,265,964 -0.46(-2.32%)
Oct 18, 2022 20.27 20.48 19.55 19.83 2,363,896 -0.08(-0.40%)
Oct 17, 2022 20.00 20.13 19.76 19.91 2,089,643 +0.26(+1.32%)
Oct 14, 2022 20.49 20.55 19.59 19.65 1,228,320 -0.46(-2.29%)
Oct 13, 2022 19.19 20.20 19.02 20.11 2,864,271 +0.39(+1.98%)
Oct 12, 2022 19.73 19.80 19.42 19.72 1,490,435 -0.05(-0.25%)
Oct 11, 2022 19.36 20.26 19.32 19.77 2,752,996 +0.34(+1.75%)
Oct 10, 2022 19.84 20.03 19.11 19.43 2,051,481 -0.41(-2.07%)
Oct 07, 2022 19.19 19.91 19.02 19.84 3,580,732 +0.36(+1.85%)
Oct 06, 2022 19.65 19.94 19.27 19.48 1,891,697 -0.21(-1.07%)
Oct 05, 2022 19.18 19.81 19.12 19.69 2,698,370 +0.05(+0.25%)
Oct 04, 2022 19.54 20.14 18.41 19.64 8,649,823 +0.56(+2.94%)
Oct 03, 2022 19.03 19.34 18.63 19.08 3,152,499 +0.14(+0.74%)
Sep 30, 2022 18.78 19.57 18.49 18.94 3,276,668 +0.19(+1.01%)
Sep 29, 2022 19.24 19.27 18.26 18.75 3,301,494 -0.82(-4.19%)
Sep 28, 2022 19.53 19.71 19.24 19.57 2,727,117 +0.16(+0.82%)
Sep 27, 2022 19.82 20.05 19.16 19.41 2,495,542 -0.30(-1.52%)
Sep 26, 2022 19.90 20.27 19.52 19.71 3,884,413 -0.19(-0.95%)
Sep 23, 2022 19.88 19.98 19.37 19.90 3,309,855 -0.25(-1.24%)
Sep 22, 2022 20.82 20.93 19.84 20.15 4,843,275 -0.81(-3.86%)
Sep 21, 2022 21.36 21.62 20.90 20.96 1,792,051 -0.41(-1.92%)
Sep 20, 2022 21.67 21.67 21.01 21.37 2,030,544 -0.41(-1.88%)
Sep 19, 2022 20.52 21.93 20.45 21.78 3,006,952 +0.88(+4.21%)
Sep 16, 2022 21.78 21.78 20.83 20.90 5,876,082 -1.18(-5.34%)
Sep 15, 2022 22.99 23.13 21.95 22.08 3,239,566 -1.03(-4.46%)
Sep 14, 2022 23.04 23.18 22.61 23.11 1,976,776 +0.07(+0.30%)
Sep 13, 2022 22.77 23.30 22.70 23.04 2,796,898 -0.51(-2.17%)
Sep 12, 2022 23.77 24.20 23.51 23.55 2,553,320 +0.02(+0.08%)
Sep 09, 2022 23.06 23.59 22.93 23.53 1,917,788 +0.68(+2.98%)
Sep 08, 2022 22.44 22.87 22.11 22.85 1,765,138 +0.23(+1.02%)
Sep 07, 2022 22.03 22.66 21.91 22.62 1,376,703 +0.49(+2.21%)
Sep 06, 2022 22.16 22.29 21.57 22.13 1,954,360 +0.05(+0.23%)
Sep 02, 2022 22.30 22.66 22.00 22.08 1,242,123 -0.09(-0.41%)
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.