Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 15.94 16.12 15.92 16.04 4,219,908 -0.01(-0.06%)
Dec 29, 2022 15.87 16.08 15.83 16.05 4,866,102 +0.25(+1.57%)
Dec 28, 2022 15.84 16.01 15.74 15.80 5,485,107 -0.12(-0.75%)
Dec 27, 2022 15.86 16.01 15.70 15.92 5,341,806 +0.10(+0.64%)
Dec 23, 2022 15.74 15.87 15.69 15.82 5,774,819 +0.10(+0.64%)
Dec 22, 2022 15.47 15.73 15.40 15.72 9,162,301 +0.10(+0.65%)
Dec 21, 2022 15.54 15.71 15.53 15.62 9,002,709 +0.30(+1.98%)
Dec 20, 2022 15.25 15.56 15.25 15.31 7,922,263 -0.02(-0.12%)
Dec 19, 2022 15.35 15.54 15.19 15.33 11,391,537 +0.03(+0.18%)
Dec 16, 2022 15.29 15.46 15.13 15.31 21,648,600 -0.18(-1.13%)
Dec 15, 2022 15.52 15.61 15.35 15.48 13,776,191 -0.26(-1.64%)
Dec 14, 2022 15.90 16.10 15.62 15.74 14,693,630 -0.19(-1.21%)
Dec 13, 2022 16.49 16.57 15.77 15.93 14,312,484 -0.24(-1.48%)
Dec 12, 2022 16.01 16.18 15.83 16.17 11,368,620 +0.13(+0.80%)
Dec 09, 2022 15.75 16.13 15.64 16.04 8,352,487 +0.22(+1.40%)
Dec 08, 2022 15.98 16.06 15.72 15.82 13,347,204 -0.07(-0.46%)
Dec 07, 2022 15.74 15.99 15.55 15.89 11,117,090 +0.09(+0.58%)
Dec 06, 2022 16.01 16.12 15.66 15.80 17,932,272 -0.27(-1.66%)
Dec 05, 2022 16.90 16.95 16.04 16.07 16,758,626 -1.01(-5.93%)
Dec 02, 2022 17.03 17.18 16.95 17.08 11,308,513 -0.16(-0.91%)
Dec 01, 2022 17.38 17.49 17.02 17.24 11,204,123 -0.08(-0.48%)
Nov 30, 2022 16.99 17.33 16.40 17.32 16,973,588 +0.22(+1.29%)
Nov 29, 2022 16.92 17.12 16.75 17.10 10,380,585 +0.22(+1.31%)
Nov 28, 2022 17.19 17.26 16.80 16.88 6,213,452 -0.46(-2.63%)
Nov 25, 2022 17.36 17.39 17.29 17.34 3,117,479 +0.10(+0.58%)
Nov 23, 2022 17.16 17.33 17.15 17.24 6,821,675 +0.02(+0.11%)
Nov 22, 2022 17.23 17.31 17.11 17.22 8,473,380 +0.14(+0.80%)
Nov 21, 2022 16.89 17.14 16.84 17.08 11,626,540 +0.13(+0.75%)
Nov 18, 2022 17.24 17.39 16.74 16.95 22,800,902 -0.05(-0.32%)
Nov 17, 2022 17.12 17.12 16.75 17.01 10,394,277 -0.24(-1.37%)
Nov 16, 2022 17.39 17.50 17.12 17.24 10,593,838 -0.22(-1.25%)
Nov 15, 2022 17.72 17.95 17.19 17.46 12,631,276 +0.15(+0.89%)
Nov 14, 2022 17.91 18.00 17.31 17.31 13,298,002 -0.76(-4.19%)
Nov 11, 2022 17.79 18.25 17.78 18.06 13,414,130 +0.35(+1.95%)
Nov 10, 2022 16.90 17.75 16.88 17.72 17,105,842 +1.41(+8.66%)
Nov 09, 2022 16.52 16.58 16.28 16.31 10,818,672 -0.39(-2.35%)
Nov 08, 2022 16.70 16.84 16.52 16.70 7,632,883 +0.00(+0.00%)
Nov 07, 2022 16.71 16.79 16.48 16.70 7,073,982 +0.09(+0.55%)
Nov 04, 2022 16.49 16.75 16.30 16.61 10,771,268 +0.36(+2.19%)
Nov 03, 2022 16.01 16.37 15.79 16.25 12,591,913 +0.04(+0.22%)
Nov 02, 2022 16.38 16.91 16.21 16.22 17,083,276 -0.23(-1.38%)
Nov 01, 2022 16.42 16.55 16.31 16.44 11,936,338 +0.16(+1.01%)
Oct 31, 2022 16.38 16.45 16.26 16.28 8,914,146 -0.21(-1.27%)
Oct 28, 2022 16.26 16.50 16.10 16.49 10,030,303 +0.32(+1.97%)
Oct 27, 2022 16.29 16.41 16.15 16.17 11,538,615 +0.05(+0.34%)
Oct 26, 2022 16.24 16.36 16.10 16.12 13,767,069 -0.07(-0.45%)
Oct 25, 2022 16.01 16.34 15.89 16.19 14,425,045 +0.04(+0.23%)
Oct 24, 2022 15.47 16.36 15.47 16.15 18,241,822 +0.76(+4.91%)
Oct 21, 2022 14.53 15.41 14.35 15.40 24,052,912 +0.96(+6.62%)
Oct 20, 2022 14.59 15.21 14.26 14.44 23,502,054 -0.58(-3.88%)
Oct 19, 2022 15.29 15.49 14.95 15.02 16,459,166 -0.45(-2.89%)
Oct 18, 2022 15.72 15.86 15.31 15.47 17,979,426 +0.08(+0.53%)
Oct 17, 2022 15.37 15.51 15.23 15.39 11,574,489 +0.37(+2.49%)
Oct 14, 2022 15.30 15.67 14.97 15.01 17,640,804 -0.21(-1.38%)
Oct 13, 2022 14.07 15.30 13.90 15.22 17,840,330 +1.02(+7.18%)
Oct 12, 2022 14.21 14.46 14.09 14.20 15,604,904 -0.07(-0.51%)
Oct 11, 2022 14.42 14.58 14.17 14.27 11,076,551 -0.25(-1.69%)
Oct 10, 2022 14.76 14.86 14.43 14.52 12,723,104 -0.19(-1.30%)
Oct 07, 2022 15.03 15.04 14.67 14.71 14,195,241 -0.43(-2.83%)
Oct 06, 2022 15.26 15.42 15.10 15.14 9,684,063 -0.25(-1.60%)
Oct 05, 2022 15.30 15.47 15.26 15.39 7,606,745 -0.21(-1.34%)
Oct 04, 2022 15.23 15.64 15.23 15.60 13,579,840 +0.59(+3.95%)
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.