Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 15.38 15.40 15.37 15.39 219,788 +0.00(+0.00%)
Nov 23, 2022 15.35 15.41 15.35 15.39 534,190 +0.02(+0.13%)
Nov 22, 2022 15.35 15.37 15.34 15.37 699,045 +0.01(+0.07%)
Nov 21, 2022 15.31 15.37 15.31 15.36 3,074,299 +0.03(+0.20%)
Nov 18, 2022 15.36 15.36 15.27 15.33 2,959,399 -0.04(-0.26%)
Nov 17, 2022 15.31 15.38 15.31 15.37 1,546,282 +0.01(+0.07%)
Nov 16, 2022 15.31 15.36 15.30 15.36 2,666,858 +0.04(+0.26%)
Nov 15, 2022 15.30 15.32 15.29 15.32 2,709,835 +0.01(+0.07%)
Nov 14, 2022 15.29 15.31 15.27 15.31 2,049,958 +0.04(+0.26%)
Nov 11, 2022 15.29 15.30 15.27 15.27 2,959,740 +0.02(+0.13%)
Nov 10, 2022 15.29 15.32 15.25 15.25 3,073,887 +0.00(+0.00%)
Nov 09, 2022 15.30 15.32 15.25 15.25 2,109,222 -0.05(-0.33%)
Nov 08, 2022 15.28 15.32 15.27 15.30 1,977,549 +0.04(+0.26%)
Nov 07, 2022 15.29 15.33 15.26 15.26 3,529,343 -0.02(-0.13%)
Nov 04, 2022 15.30 15.31 15.28 15.28 1,532,620 +0.00(+0.00%)
Nov 03, 2022 15.28 15.30 15.27 15.28 2,187,265 +0.02(+0.13%)
Nov 02, 2022 15.26 15.33 15.26 15.26 5,885,266 -0.01(-0.07%)
Nov 01, 2022 15.27 15.29 15.23 15.27 40,856,192 +0.48(+3.25%)
Oct 31, 2022 14.79 14.87 14.77 14.79 736,233 -0.01(-0.07%)
Oct 28, 2022 14.77 14.85 14.68 14.80 818,783 +0.03(+0.20%)
Oct 27, 2022 14.85 14.90 14.76 14.77 626,880 -0.07(-0.47%)
Oct 26, 2022 14.85 14.99 14.81 14.84 852,352 -0.08(-0.54%)
Oct 25, 2022 14.78 14.96 14.78 14.92 831,521 +0.11(+0.74%)
Oct 24, 2022 14.79 14.85 14.74 14.81 791,413 +0.02(+0.14%)
Oct 21, 2022 14.71 14.84 14.62 14.79 629,961 +0.07(+0.48%)
Oct 20, 2022 14.80 14.86 14.61 14.72 1,034,593 -0.06(-0.41%)
Oct 19, 2022 14.82 14.90 14.72 14.78 1,146,225 -0.13(-0.87%)
Oct 18, 2022 14.89 14.99 14.84 14.91 2,018,679 +0.05(+0.34%)
Oct 17, 2022 14.92 15.01 14.77 14.86 1,113,371 +0.01(+0.07%)
Oct 14, 2022 14.80 14.92 14.76 14.85 1,108,428 +0.07(+0.47%)
Oct 13, 2022 14.70 14.89 14.63 14.78 932,962 +0.01(+0.07%)
Oct 12, 2022 14.70 14.84 14.70 14.77 1,762,283 +0.06(+0.41%)
Oct 11, 2022 14.70 14.84 14.57 14.71 1,564,024 +0.01(+0.07%)
Oct 10, 2022 14.87 14.88 14.68 14.70 3,298,203 -0.21(-1.41%)
Oct 07, 2022 15.02 15.06 14.63 14.91 9,342,393 +0.86(+6.12%)
Oct 06, 2022 14.06 14.09 13.87 14.05 1,761,491 +0.00(+0.00%)
Oct 05, 2022 13.95 14.17 13.86 14.05 1,453,866 +0.05(+0.36%)
Oct 04, 2022 13.95 14.16 13.95 14.00 977,792 +0.12(+0.86%)
Oct 03, 2022 14.02 14.09 13.71 13.88 1,541,890 -0.02(-0.14%)
Sep 30, 2022 13.96 14.10 13.87 13.90 4,508,781 +0.00(+0.00%)
Sep 29, 2022 14.10 14.17 13.69 13.90 3,036,849 -0.20(-1.42%)
Sep 28, 2022 14.00 14.15 13.94 14.10 2,303,172 +0.10(+0.71%)
Sep 27, 2022 14.13 14.23 13.97 14.00 1,908,240 +0.05(+0.36%)
Sep 26, 2022 14.41 14.42 13.78 13.95 4,829,399 +0.43(+3.18%)
Sep 23, 2022 13.92 14.00 13.35 13.52 1,633,467 -0.53(-3.77%)
Sep 22, 2022 14.07 14.19 14.00 14.05 865,422 -0.02(-0.14%)
Sep 21, 2022 14.37 14.42 14.00 14.07 1,758,056 -0.27(-1.88%)
Sep 20, 2022 14.50 14.61 14.33 14.34 986,107 -0.14(-0.97%)
Sep 19, 2022 14.52 14.59 14.45 14.48 659,545 -0.09(-0.62%)
Sep 16, 2022 14.50 14.62 14.45 14.57 758,632 -0.05(-0.34%)
Sep 15, 2022 14.83 14.90 14.52 14.62 635,273 -0.29(-1.95%)
Sep 14, 2022 14.67 14.92 14.53 14.91 819,599 +0.27(+1.84%)
Sep 13, 2022 14.80 14.89 14.60 14.64 714,906 -0.22(-1.48%)
Sep 12, 2022 14.80 14.90 14.78 14.86 1,247,734 +0.12(+0.81%)
Sep 09, 2022 14.80 14.89 14.68 14.74 735,707 +0.08(+0.55%)
Sep 08, 2022 14.57 14.69 14.54 14.66 831,004 +0.09(+0.62%)
Sep 07, 2022 14.53 14.61 14.47 14.57 662,311 +0.00(+0.00%)
Sep 06, 2022 14.32 14.62 14.30 14.57 1,232,672 +0.26(+1.82%)
Sep 02, 2022 14.27 14.32 14.24 14.31 521,800 +0.06(+0.42%)
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.