Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 15.43 15.78 15.41 15.66 9,010,865 +0.04(+0.26%)
Dec 01, 2022 15.70 15.91 15.60 15.62 11,503,884 -0.08(-0.51%)
Nov 30, 2022 15.18 15.70 15.10 15.70 21,056,948 +0.53(+3.49%)
Nov 29, 2022 15.27 15.30 15.00 15.17 10,924,671 -0.10(-0.65%)
Nov 28, 2022 15.08 15.29 14.96 15.27 10,243,729 -0.10(-0.65%)
Nov 25, 2022 15.25 15.38 15.19 15.37 4,822,569 +0.13(+0.85%)
Nov 23, 2022 15.01 15.26 14.84 15.24 8,911,200 +0.12(+0.79%)
Nov 22, 2022 15.03 15.22 14.96 15.12 7,863,038 +0.13(+0.87%)
Nov 21, 2022 15.10 15.12 14.87 14.99 11,606,549 -0.03(-0.20%)
Nov 18, 2022 14.75 15.03 14.70 15.02 11,660,847 +0.44(+3.02%)
Nov 17, 2022 14.50 14.70 14.46 14.58 8,521,712 -0.15(-1.02%)
Nov 16, 2022 14.41 14.85 14.36 14.73 14,072,599 +0.29(+2.01%)
Nov 15, 2022 14.73 14.82 14.32 14.44 31,387,912 -0.02(-0.14%)
Nov 14, 2022 14.73 14.73 14.42 14.46 11,852,256 -0.30(-2.03%)
Nov 11, 2022 14.89 15.05 14.65 14.76 19,054,624 -0.05(-0.34%)
Nov 10, 2022 15.10 15.12 14.63 14.81 25,976,624 +0.23(+1.58%)
Nov 09, 2022 14.87 14.96 14.56 14.58 12,899,672 -0.35(-2.34%)
Nov 08, 2022 15.07 15.17 14.83 14.93 9,932,847 -0.14(-0.93%)
Nov 07, 2022 15.29 15.38 14.97 15.07 11,970,296 -0.24(-1.57%)
Nov 04, 2022 15.35 15.49 15.06 15.31 18,269,326 +0.11(+0.72%)
Nov 03, 2022 14.79 15.29 14.75 15.20 17,475,316 +0.27(+1.81%)
Nov 02, 2022 15.28 15.43 14.90 14.93 17,299,926 -0.38(-2.48%)
Nov 01, 2022 15.06 15.31 15.01 15.31 18,429,742 +0.38(+2.55%)
Oct 31, 2022 15.22 15.25 14.85 14.93 20,836,548 -0.32(-2.10%)
Oct 28, 2022 15.26 15.46 15.00 15.25 29,309,164 -0.13(-0.85%)
Oct 27, 2022 15.29 15.61 15.13 15.38 22,851,212 +0.21(+1.38%)
Oct 26, 2022 15.12 15.34 15.04 15.17 25,303,492 +0.04(+0.26%)
Oct 25, 2022 14.74 15.25 14.69 15.13 23,537,884 +0.40(+2.72%)
Oct 24, 2022 14.52 14.79 14.41 14.73 18,207,920 +0.23(+1.59%)
Oct 21, 2022 14.05 14.58 13.98 14.50 16,720,337 +0.46(+3.28%)
Oct 20, 2022 14.00 14.10 13.88 14.04 14,518,295 +0.08(+0.57%)
Oct 19, 2022 14.11 14.22 13.88 13.96 15,600,175 -0.19(-1.34%)
Oct 18, 2022 14.36 14.39 13.86 14.15 20,263,984 -0.01(-0.07%)
Oct 17, 2022 14.09 14.28 13.90 14.16 17,172,668 +0.33(+2.39%)
Oct 14, 2022 14.38 14.44 13.77 13.83 24,222,528 -0.48(-3.35%)
Oct 13, 2022 13.86 14.35 13.72 14.31 30,057,628 +0.24(+1.71%)
Oct 12, 2022 14.13 14.47 13.99 14.07 21,280,178 -0.15(-1.05%)
Oct 11, 2022 14.13 14.34 13.78 14.22 26,773,760 +0.09(+0.64%)
Oct 10, 2022 14.89 15.03 13.91 14.13 42,317,680 -0.80(-5.36%)
Oct 07, 2022 14.61 14.96 14.53 14.93 38,200,724 +0.30(+2.05%)
Oct 06, 2022 14.80 15.07 14.37 14.63 63,378,072 -0.12(-0.81%)
Oct 05, 2022 13.76 14.80 13.68 14.75 94,091,848 +0.56(+3.95%)
Oct 04, 2022 13.25 14.21 13.21 14.19 53,669,520 +1.08(+8.24%)
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.