Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 16.53 16.60 16.22 16.48 3,870,166 -0.28(-1.69%)
Dec 29, 2022 16.51 16.94 16.50 16.76 3,398,789 +0.38(+2.35%)
Dec 28, 2022 16.73 16.84 16.30 16.38 2,932,093 -0.40(-2.40%)
Dec 27, 2022 16.84 16.94 16.68 16.78 1,677,268 -0.05(-0.33%)
Dec 23, 2022 16.73 16.86 16.58 16.84 2,849,662 +0.10(+0.60%)
Dec 22, 2022 16.74 16.81 16.41 16.73 2,691,339 -0.26(-1.51%)
Dec 21, 2022 16.75 17.05 16.75 16.99 3,043,731 +0.49(+3.00%)
Dec 20, 2022 16.57 16.70 16.47 16.50 3,470,816 -0.08(-0.50%)
Dec 19, 2022 16.79 16.93 16.49 16.58 3,448,549 -0.27(-1.58%)
Dec 16, 2022 16.98 17.21 16.70 16.84 8,468,053 -0.56(-3.21%)
Dec 15, 2022 17.55 17.72 17.28 17.40 5,744,039 -0.48(-2.66%)
Dec 14, 2022 17.85 18.15 17.60 17.88 5,458,881 -0.08(-0.46%)
Dec 13, 2022 18.11 18.81 17.72 17.96 6,143,076 +0.66(+3.81%)
Dec 12, 2022 16.84 17.33 16.69 17.30 4,326,978 +0.49(+2.94%)
Dec 09, 2022 16.86 17.02 16.78 16.81 4,619,362 -0.15(-0.86%)
Dec 08, 2022 16.93 17.01 16.75 16.95 3,223,710 +0.14(+0.82%)
Dec 07, 2022 16.88 17.04 16.73 16.82 3,746,572 -0.14(-0.81%)
Dec 06, 2022 17.00 17.12 16.81 16.95 4,662,434 -0.07(-0.43%)
Dec 05, 2022 17.38 17.52 16.87 17.03 4,985,363 -0.46(-2.62%)
Dec 02, 2022 17.49 17.60 17.25 17.49 6,016,177 -0.31(-1.75%)
Dec 01, 2022 17.49 17.88 17.31 17.80 4,659,780 +0.29(+1.67%)
Nov 30, 2022 17.28 17.60 16.76 17.50 8,266,504 +0.25(+1.43%)
Nov 29, 2022 17.11 17.39 17.08 17.26 3,504,615 +0.14(+0.80%)
Nov 28, 2022 17.55 17.64 17.09 17.12 3,105,681 -0.66(-3.71%)
Nov 25, 2022 17.60 17.85 17.54 17.78 1,564,981 +0.09(+0.52%)
Nov 23, 2022 17.50 17.73 17.44 17.69 2,956,608 +0.11(+0.63%)
Nov 22, 2022 17.49 17.76 17.43 17.58 3,750,583 +0.26(+1.48%)
Nov 21, 2022 17.21 17.43 17.12 17.32 3,616,457 -0.03(-0.16%)
Nov 18, 2022 17.53 17.59 17.30 17.35 4,792,263 +0.15(+0.85%)
Nov 17, 2022 16.89 17.21 16.64 17.20 4,802,029 -0.02(-0.11%)
Nov 16, 2022 17.54 17.62 16.99 17.22 6,115,339 -0.49(-2.74%)
Nov 15, 2022 17.97 18.13 17.41 17.71 4,809,664 +0.20(+1.15%)
Nov 14, 2022 17.87 18.14 17.47 17.50 9,153,263 -0.60(-3.34%)
Nov 11, 2022 17.33 18.33 17.27 18.11 12,259,695 +0.93(+5.44%)
Nov 10, 2022 15.26 17.27 15.26 17.17 13,408,710 +2.60(+17.85%)
Nov 09, 2022 14.80 14.90 14.55 14.57 4,451,719 -0.38(-2.52%)
Nov 08, 2022 14.72 15.07 14.62 14.95 6,909,106 +0.29(+1.98%)
Nov 07, 2022 14.43 14.67 14.17 14.66 5,028,189 +0.42(+2.92%)
Nov 04, 2022 13.91 14.36 13.86 14.24 6,701,250 +0.61(+4.45%)
Nov 03, 2022 13.76 13.86 13.41 13.64 4,378,210 -0.34(-2.40%)
Nov 02, 2022 14.00 13.97 6,269,802 -0.12(-0.84%)
Nov 01, 2022 14.12 14.22 13.87 14.09 8,343,812 +0.22(+1.57%)
Oct 31, 2022 13.90 14.01 13.80 13.87 6,506,035 -0.08(-0.58%)
Oct 28, 2022 13.79 14.00 13.58 13.95 4,615,906 +0.24(+1.72%)
Oct 27, 2022 13.87 14.13 13.65 13.72 6,346,489 +0.05(+0.33%)
Oct 26, 2022 13.45 13.79 13.17 13.67 9,056,022 +0.05(+0.33%)
Oct 25, 2022 13.40 13.76 12.98 13.63 8,220,562 +0.00(+0.00%)
Oct 24, 2022 13.57 13.74 13.42 13.63 7,106,775 +0.14(+1.07%)
Oct 21, 2022 13.06 13.50 12.95 13.48 7,141,536 +0.43(+3.33%)
Oct 20, 2022 13.29 13.48 12.93 13.05 4,834,105 -0.21(-1.57%)
Oct 19, 2022 13.30 13.57 13.08 13.26 3,951,963 -0.26(-1.94%)
Oct 18, 2022 13.69 13.74 13.31 13.52 5,340,114 +0.20(+1.50%)
Oct 17, 2022 13.36 13.58 13.22 13.32 4,546,490 +0.39(+3.01%)
Oct 14, 2022 13.27 13.51 12.80 12.93 4,752,007 -0.21(-1.59%)
Oct 13, 2022 12.18 13.21 11.95 13.14 6,391,824 +0.58(+4.61%)
Oct 12, 2022 12.77 12.77 12.36 12.56 6,683,335 -0.24(-1.84%)
Oct 11, 2022 12.95 13.07 12.58 12.79 5,467,125 -0.27(-2.08%)
Oct 10, 2022 13.12 13.27 12.91 13.07 5,074,452 +0.05(+0.42%)
Oct 07, 2022 13.31 13.42 12.89 13.01 5,475,979 -0.54(-4.01%)
Oct 06, 2022 13.72 13.87 13.51 13.56 4,722,107 -0.25(-1.84%)
Oct 05, 2022 13.56 13.88 13.44 13.81 4,357,926 -0.06(-0.46%)
Oct 04, 2022 13.30 13.89 13.30 13.87 6,014,145 +0.88(+6.76%)
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.