Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 18.20 19.70 16.65 19.38 1,092,060 +1.27(+7.01%)
Nov 25, 2022 17.68 18.24 17.51 18.11 107,176 +0.77(+4.44%)
Nov 23, 2022 17.75 18.18 16.90 17.34 159,592 -0.52(-2.91%)
Nov 22, 2022 16.65 17.88 16.53 17.86 173,254 +1.22(+7.33%)
Nov 21, 2022 16.93 16.96 15.91 16.64 162,026 -0.52(-3.03%)
Nov 18, 2022 18.15 18.15 16.94 17.16 149,553 -0.64(-3.60%)
Nov 17, 2022 16.30 18.50 15.97 17.80 404,412 +1.31(+7.94%)
Nov 16, 2022 16.88 17.15 15.60 16.49 164,050 -0.38(-2.25%)
Nov 15, 2022 16.70 17.40 15.90 16.87 279,155 +1.12(+7.11%)
Nov 14, 2022 17.12 17.20 15.64 15.75 362,587 +0.11(+0.70%)
Nov 11, 2022 14.56 16.30 13.65 15.64 442,131 +2.59(+19.85%)
Nov 10, 2022 12.66 13.33 12.38 13.05 244,385 +0.97(+8.03%)
Nov 09, 2022 12.26 12.42 11.85 12.08 61,055 -0.27(-2.19%)
Nov 08, 2022 12.85 12.85 12.09 12.35 52,092 -0.42(-3.29%)
Nov 07, 2022 13.07 13.07 12.07 12.77 77,134 -0.10(-0.78%)
Nov 04, 2022 12.93 13.07 12.08 12.87 122,067 +0.05(+0.39%)
Nov 03, 2022 11.98 12.94 11.67 12.82 91,035 +0.98(+8.28%)
Nov 02, 2022 12.21 12.61 11.67 11.84 82,305 -0.44(-3.58%)
Nov 01, 2022 13.01 13.11 12.11 12.28 62,285 -0.27(-2.15%)
Oct 31, 2022 11.28 12.98 11.20 12.55 93,624 +1.00(+8.66%)
Oct 28, 2022 11.14 11.82 11.03 11.55 73,065 +0.47(+4.24%)
Oct 27, 2022 11.77 12.01 11.06 11.08 78,480 -0.37(-3.23%)
Oct 26, 2022 11.85 13.05 11.31 11.45 196,525 -0.56(-4.66%)
Oct 25, 2022 10.47 12.60 10.47 12.01 236,248 +1.47(+13.95%)
Oct 24, 2022 9.420 10.64 8.900 10.54 204,937 +1.16(+12.37%)
Oct 21, 2022 9.760 9.860 9.150 9.380 166,416 -0.54(-5.44%)
Oct 20, 2022 10.73 10.81 9.860 9.920 116,976 -0.51(-4.89%)
Oct 19, 2022 10.59 10.81 10.42 10.43 39,289 -0.15(-1.42%)
Oct 18, 2022 10.95 11.17 10.57 10.58 37,092 +0.04(+0.38%)
Oct 17, 2022 10.66 10.80 10.50 10.54 36,058 +0.19(+1.84%)
Oct 14, 2022 11.09 11.39 10.27 10.35 71,117 -0.65(-5.91%)
Oct 13, 2022 10.98 11.35 10.61 11.00 98,118 -0.32(-2.83%)
Oct 12, 2022 11.43 11.65 11.11 11.32 49,903 -0.17(-1.48%)
Oct 11, 2022 11.38 11.92 10.98 11.49 54,675 -0.16(-1.37%)
Oct 10, 2022 12.07 12.12 11.17 11.65 81,140 -0.53(-4.35%)
Oct 07, 2022 12.12 12.32 11.97 12.18 116,650 -0.12(-0.98%)
Oct 06, 2022 12.90 13.26 12.26 12.30 71,243 -0.28(-2.23%)
Oct 05, 2022 13.03 13.03 12.15 12.58 61,476 -0.48(-3.68%)
Oct 04, 2022 13.00 13.70 12.55 13.06 89,091 +0.56(+4.48%)
Oct 03, 2022 12.18 12.87 12.00 12.50 63,392 +0.30(+2.46%)
Sep 30, 2022 12.01 12.86 12.01 12.20 48,297 +0.00(+0.00%)
Sep 29, 2022 12.85 12.85 12.00 12.20 187,224 -0.94(-7.15%)
Sep 28, 2022 12.94 13.33 12.76 13.14 43,217 +0.36(+2.82%)
Sep 27, 2022 12.38 12.99 12.38 12.78 63,062 +0.47(+3.82%)
Sep 26, 2022 12.26 12.86 12.01 12.31 70,334 -0.05(-0.40%)
Sep 23, 2022 12.86 13.34 12.00 12.36 132,893 -1.03(-7.69%)
Sep 22, 2022 12.93 13.48 12.38 13.39 114,662 +0.48(+3.72%)
Sep 21, 2022 13.40 14.05 12.90 12.91 140,445 -0.54(-4.01%)
Sep 20, 2022 14.63 14.63 13.38 13.45 110,399 -1.23(-8.38%)
Sep 19, 2022 14.48 15.02 14.41 14.68 83,552 +0.01(+0.07%)
Sep 16, 2022 14.00 14.69 13.76 14.67 111,505 +0.44(+3.09%)
Sep 15, 2022 14.10 14.86 14.05 14.23 74,663 +0.16(+1.14%)
Sep 14, 2022 13.65 14.64 13.33 14.07 140,340 +0.26(+1.88%)
Sep 13, 2022 13.30 14.06 13.12 13.81 95,716 +0.05(+0.36%)
Sep 12, 2022 14.10 14.16 12.75 13.76 177,437 -0.06(-0.43%)
Sep 09, 2022 14.03 14.35 13.70 13.82 79,850 -0.10(-0.72%)
Sep 08, 2022 13.86 14.28 13.72 13.92 58,446 -0.18(-1.28%)
Sep 07, 2022 13.20 14.16 13.20 14.10 79,227 +0.70(+5.22%)
Sep 06, 2022 13.83 13.90 13.13 13.40 96,313 -0.48(-3.46%)
Sep 02, 2022 14.33 14.43 13.71 13.88 81,872 -0.45(-3.14%)
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.