Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 18.00 18.43 17.83 18.00 259,793 -0.11(-0.61%)
Dec 07, 2022 17.47 18.45 16.77 18.11 899,039 +1.11(+6.53%)
Dec 06, 2022 17.25 17.38 15.75 17.00 338,679 -0.42(-2.41%)
Dec 05, 2022 17.50 18.00 16.88 17.42 300,980 -0.08(-0.46%)
Dec 02, 2022 17.71 17.80 17.21 17.50 233,267 -0.50(-2.78%)
Dec 01, 2022 18.00 18.50 17.40 18.00 418,316 +0.00(+0.00%)
Nov 30, 2022 18.00 20.30 17.25 18.00 1,687,398 -0.10(-0.55%)
Nov 29, 2022 18.00 18.48 16.90 18.10 797,274 +0.09(+0.50%)
Nov 28, 2022 18.00 18.28 17.90 18.01 385,387 -0.04(-0.22%)
Nov 25, 2022 18.00 18.37 17.93 18.05 270,743 -0.01(-0.06%)
Nov 23, 2022 18.01 18.46 17.91 18.06 299,626 +0.03(+0.17%)
Nov 22, 2022 18.01 18.61 17.51 18.03 334,887 -0.05(-0.28%)
Nov 21, 2022 18.00 18.42 17.85 18.08 337,343 +0.08(+0.44%)
Nov 18, 2022 18.00 18.50 17.80 18.00 520,058 -0.10(-0.55%)
Nov 17, 2022 18.00 18.75 16.80 18.10 704,290 +0.10(+0.56%)
Nov 16, 2022 19.24 19.24 17.81 18.00 437,698 -0.01(-0.06%)
Nov 15, 2022 17.59 19.90 17.40 18.01 1,486,626 +0.81(+4.71%)
Nov 14, 2022 17.29 17.70 16.36 17.20 414,457 +0.00(+0.00%)
Nov 11, 2022 17.10 17.80 16.78 17.20 718,171 +0.08(+0.47%)
Nov 10, 2022 17.28 18.12 16.70 17.12 643,594 -0.13(-0.75%)
Nov 09, 2022 16.00 18.15 15.75 17.25 934,755 +0.75(+4.55%)
Nov 08, 2022 16.25 16.89 15.84 16.50 655,365 -1.14(-6.46%)
Nov 07, 2022 18.47 19.95 16.80 17.64 944,371 -0.71(-3.87%)
Nov 04, 2022 21.21 23.80 17.72 18.35 1,302,888 -0.65(-3.42%)
Nov 03, 2022 18.20 19.00 17.34 19.00 373,979 +0.00(+0.00%)
Nov 02, 2022 19.70 20.36 18.30 19.00 383,720 -0.69(-3.50%)
Nov 01, 2022 20.45 22.42 19.01 19.69 540,705 -0.75(-3.67%)
Oct 31, 2022 20.99 26.52 20.20 20.44 1,283,061 -0.03(-0.15%)
Oct 28, 2022 21.00 21.17 20.00 20.47 359,411 +0.05(+0.24%)
Oct 27, 2022 23.34 23.54 20.00 20.42 548,234 -3.27(-13.80%)
Oct 26, 2022 24.02 24.38 23.02 23.69 425,979 +0.08(+0.34%)
Oct 25, 2022 23.30 25.25 23.11 23.61 427,733 +0.61(+2.65%)
Oct 24, 2022 26.20 26.82 22.71 23.00 589,567 -4.98(-17.80%)
Oct 21, 2022 27.35 28.80 26.51 27.98 336,035 -0.02(-0.07%)
Oct 20, 2022 27.00 31.96 27.00 28.00 580,505 +0.89(+3.28%)
Oct 19, 2022 29.43 30.39 27.00 27.11 377,292 -3.04(-10.08%)
Oct 18, 2022 30.50 32.99 29.00 30.15 623,799 -0.35(-1.15%)
Oct 17, 2022 30.30 33.00 30.00 30.50 382,056 -0.04(-0.13%)
Oct 14, 2022 33.30 35.57 29.99 30.54 895,052 -2.25(-6.86%)
Oct 13, 2022 34.00 36.50 32.00 32.79 784,131 -6.00(-15.47%)
Oct 12, 2022 49.20 52.50 36.09 38.79 2,091,706 -2.36(-5.74%)
Oct 11, 2022 30.49 56.01 26.36 41.15 3,431,624 +10.73(+35.27%)
Oct 10, 2022 38.90 38.90 30.42 30.42 298,311 -7.24(-19.22%)
Oct 07, 2022 43.00 45.00 37.00 37.66 267,227 -5.65(-13.05%)
Oct 06, 2022 44.90 53.00 43.05 43.31 551,593 -0.44(-1.01%)
Oct 05, 2022 48.59 48.59 43.59 43.75 194,468 -4.50(-9.33%)
Oct 04, 2022 49.44 51.59 47.00 48.25 218,268 -0.25(-0.52%)
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.