Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 15.16 15.48 15.08 15.38 4,399,303 +0.05(+0.31%)
Dec 29, 2022 15.10 15.42 15.10 15.34 4,323,849 +0.36(+2.42%)
Dec 28, 2022 15.92 15.92 14.80 14.97 5,991,818 -0.92(-5.76%)
Dec 27, 2022 16.37 16.41 15.77 15.89 3,806,255 -0.42(-2.57%)
Dec 23, 2022 15.66 16.31 15.60 16.31 3,760,268 +0.59(+3.76%)
Dec 22, 2022 15.55 15.79 15.07 15.72 4,583,549 -0.12(-0.78%)
Dec 21, 2022 16.16 16.45 15.67 15.84 4,492,605 +0.13(+0.85%)
Dec 20, 2022 15.57 15.91 15.42 15.71 4,604,445 +0.09(+0.55%)
Dec 19, 2022 15.70 15.90 15.39 15.62 5,182,920 +0.05(+0.31%)
Dec 16, 2022 15.78 15.94 15.44 15.57 7,001,453 -0.42(-2.62%)
Dec 15, 2022 16.40 16.51 15.93 15.99 5,375,591 -0.76(-4.55%)
Dec 14, 2022 16.62 16.96 16.33 16.76 5,526,381 +0.07(+0.40%)
Dec 13, 2022 17.69 17.86 16.52 16.69 6,057,393 -0.38(-2.23%)
Dec 12, 2022 16.68 17.08 16.53 17.07 5,185,864 +0.47(+2.81%)
Dec 09, 2022 16.50 16.71 16.35 16.60 5,670,439 -0.12(-0.74%)
Dec 08, 2022 16.95 17.12 16.46 16.73 6,104,144 -0.17(-1.02%)
Dec 07, 2022 17.18 17.27 16.64 16.90 8,368,931 -0.64(-3.64%)
Dec 06, 2022 18.49 18.73 17.46 17.54 9,939,371 -0.97(-5.25%)
Dec 05, 2022 19.04 19.06 18.35 18.51 5,934,051 -0.74(-3.86%)
Dec 02, 2022 18.84 19.44 18.75 19.25 4,473,847 +0.19(+1.00%)
Dec 01, 2022 19.97 20.01 19.02 19.06 5,042,928 -0.92(-4.63%)
Nov 30, 2022 19.83 20.04 19.51 19.99 5,809,199 +0.23(+1.16%)
Nov 29, 2022 19.59 19.87 19.15 19.76 4,795,901 +0.21(+1.07%)
Nov 28, 2022 20.62 20.82 19.44 19.55 6,778,991 -1.36(-6.52%)
Nov 25, 2022 20.50 20.98 20.36 20.91 4,131,085 +0.42(+2.03%)
Nov 23, 2022 19.47 20.89 19.28 20.50 20,828,926 -0.91(-4.24%)
Nov 22, 2022 20.69 21.61 20.62 21.40 12,696,908 +1.30(+6.49%)
Nov 21, 2022 20.07 20.40 19.90 20.10 4,447,304 -0.17(-0.84%)
Nov 18, 2022 20.34 21.09 19.86 20.27 7,598,276 +0.34(+1.71%)
Nov 17, 2022 18.96 20.00 18.69 19.93 7,693,471 +1.10(+5.82%)
Nov 16, 2022 19.48 19.55 18.25 18.83 7,617,129 -1.64(-8.03%)
Nov 15, 2022 20.56 20.98 20.31 20.48 2,979,155 +0.47(+2.36%)
Nov 14, 2022 20.19 20.71 19.99 20.00 3,610,447 -0.40(-1.94%)
Nov 11, 2022 19.65 20.70 19.54 20.40 3,887,641 +0.91(+4.65%)
Nov 10, 2022 18.95 19.66 18.91 19.49 5,231,829 +1.49(+8.29%)
Nov 09, 2022 18.87 19.02 17.97 18.00 3,607,835 -1.11(-5.83%)
Nov 08, 2022 19.14 19.40 18.61 19.12 5,213,979 +0.69(+3.74%)
Nov 07, 2022 18.09 18.48 17.68 18.43 2,694,203 +0.36(+1.99%)
Nov 04, 2022 18.47 18.63 17.71 18.07 3,792,293 +0.02(+0.10%)
Nov 03, 2022 17.61 18.39 17.39 18.05 4,034,426 +0.26(+1.49%)
Nov 02, 2022 18.65 17.78 17.78 4,220,827 -0.94(-5.00%)
Nov 01, 2022 19.66 19.83 18.45 18.72 4,253,357 -0.50(-2.61%)
Oct 31, 2022 19.31 19.52 19.11 19.22 3,329,020 -0.17(-0.88%)
Oct 28, 2022 19.41 19.78 18.89 19.39 5,022,475 -0.09(-0.48%)
Oct 27, 2022 19.94 20.27 19.44 19.48 3,492,726 -0.21(-1.06%)
Oct 26, 2022 19.74 20.17 19.49 19.69 3,824,407 -0.06(-0.29%)
Oct 25, 2022 18.95 19.98 18.78 19.75 3,937,225 +0.78(+4.14%)
Oct 24, 2022 19.03 19.21 18.72 18.96 3,582,379 -0.04(-0.20%)
Oct 21, 2022 18.34 19.06 18.33 19.00 3,736,062 +0.66(+3.61%)
Oct 20, 2022 18.65 19.08 18.21 18.34 3,979,315 -0.29(-1.57%)
Oct 19, 2022 18.74 18.98 18.05 18.63 5,376,014 -0.25(-1.30%)
Oct 18, 2022 18.86 19.27 18.38 18.88 7,886,698 +0.71(+3.90%)
Oct 17, 2022 17.59 18.28 17.59 18.17 4,283,687 +1.05(+6.13%)
Oct 14, 2022 17.84 18.03 17.04 17.12 4,762,673 -0.59(-3.31%)
Oct 13, 2022 17.17 17.85 16.62 17.71 4,258,347 +0.18(+1.02%)
Oct 12, 2022 17.61 17.81 17.39 17.53 3,641,229 -0.12(-0.70%)
Oct 11, 2022 17.40 18.21 17.06 17.65 4,072,088 +0.23(+1.30%)
Oct 10, 2022 18.45 18.58 16.99 17.42 4,419,207 -0.85(-4.65%)
Oct 07, 2022 17.89 18.35 17.68 18.28 5,353,619 +0.09(+0.52%)
Oct 06, 2022 18.21 18.76 17.86 18.18 10,258,990 -0.10(-0.57%)
Oct 05, 2022 17.32 18.42 17.20 18.28 6,092,139 +0.61(+3.48%)
Oct 04, 2022 16.99 17.71 16.84 17.67 5,275,451 +1.29(+7.84%)
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.