Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 14.33 14.63 14.23 14.61 310,535,424 +0.01(+0.08%)
Dec 29, 2022 14.40 14.68 14.23 14.60 354,515,520 +0.57(+4.04%)
Dec 28, 2022 13.93 14.26 13.88 14.03 351,573,856 -0.08(-0.60%)
Dec 27, 2022 15.07 15.10 14.05 14.12 466,486,464 -1.08(-7.14%)
Dec 23, 2022 15.19 15.34 14.88 15.20 349,372,384 -0.13(-0.87%)
Dec 22, 2022 16.09 16.14 14.88 15.34 564,663,424 -1.16(-7.04%)
Dec 21, 2022 16.11 16.62 16.11 16.50 324,796,704 +0.42(+2.59%)
Dec 20, 2022 16.06 16.31 15.85 16.08 407,596,512 -0.17(-1.04%)
Dec 19, 2022 16.57 16.61 16.14 16.25 353,763,520 -0.32(-1.91%)
Dec 16, 2022 16.86 17.04 16.41 16.57 478,529,152 -0.38(-2.25%)
Dec 15, 2022 17.14 17.32 16.70 16.95 478,415,520 -0.72(-4.09%)
Dec 14, 2022 17.98 18.25 17.42 17.67 500,451,360 -0.40(-2.20%)
Dec 13, 2022 18.53 18.79 17.71 18.07 656,433,856 +0.54(+3.06%)
Dec 12, 2022 17.03 17.54 16.79 17.53 456,603,904 +0.53(+3.14%)
Dec 09, 2022 17.16 17.58 16.97 17.00 465,399,680 -0.17(-0.98%)
Dec 08, 2022 16.27 17.18 15.96 17.17 514,809,216 +1.05(+6.51%)
Dec 07, 2022 15.77 16.18 15.66 16.12 372,006,976 +0.13(+0.83%)
Dec 06, 2022 16.53 16.57 15.82 15.98 352,767,392 -0.62(-3.75%)
Dec 05, 2022 16.68 16.99 16.47 16.61 352,071,776 -0.27(-1.58%)
Dec 02, 2022 16.66 16.93 16.44 16.87 371,529,152 -0.26(-1.51%)
Dec 01, 2022 17.00 17.26 16.63 17.13 470,494,592 +0.21(+1.25%)
Nov 30, 2022 15.69 16.93 15.60 16.92 564,565,120 +1.28(+8.21%)
Nov 29, 2022 15.82 15.93 15.52 15.64 298,192,544 -0.19(-1.19%)
Nov 28, 2022 16.02 16.35 15.72 15.82 303,785,952 -0.44(-2.72%)
Nov 25, 2022 16.32 16.48 16.17 16.27 167,962,624 -0.25(-1.51%)
Nov 23, 2022 16.10 16.52 16.05 16.52 427,308,768 +0.48(+3.00%)
Nov 22, 2022 15.33 16.06 15.12 16.04 472,100,928 +0.72(+4.71%)
Nov 21, 2022 15.14 15.47 15.08 15.31 404,529,088 -0.09(-0.60%)
Nov 18, 2022 15.96 16.00 15.12 15.41 492,156,064 -0.27(-1.71%)
Nov 17, 2022 15.71 16.26 15.53 15.67 710,372,480 -0.23(-1.46%)
Nov 16, 2022 16.16 16.36 15.87 15.91 642,021,824 -0.76(-4.54%)
Nov 15, 2022 16.72 17.00 16.38 16.66 544,898,944 +0.37(+2.28%)
Nov 14, 2022 16.22 16.54 15.92 16.29 527,411,456 -0.03(-0.20%)
Nov 11, 2022 15.80 16.39 15.48 16.32 656,210,240 +0.58(+3.66%)
Nov 10, 2022 14.80 15.77 14.54 15.75 699,977,856 +1.97(+14.33%)
Nov 09, 2022 14.16 14.21 13.76 13.77 453,960,992 -0.83(-5.66%)
Nov 08, 2022 14.80 14.89 14.21 14.60 594,843,968 +0.30(+2.10%)
Nov 07, 2022 14.23 14.41 13.95 14.30 409,482,752 +0.13(+0.89%)
Nov 04, 2022 13.98 14.23 13.69 14.17 612,686,528 +0.75(+5.62%)
Nov 03, 2022 13.04 13.78 12.95 13.42 499,885,568 +0.20(+1.53%)
Nov 02, 2022 13.85 13.21 13.22 672,358,592 -0.32(-2.39%)
Nov 01, 2022 13.81 13.92 13.52 13.54 432,587,872 +0.05(+0.34%)
Oct 31, 2022 13.78 13.84 13.29 13.49 486,341,120 -0.34(-2.44%)
Oct 28, 2022 13.10 13.85 13.06 13.83 521,125,088 +0.66(+4.99%)
Oct 27, 2022 13.63 13.84 13.12 13.17 583,035,904 +0.28(+2.17%)
Oct 26, 2022 12.87 13.39 12.71 12.89 534,898,560 -0.36(-2.75%)
Oct 25, 2022 12.69 13.30 12.66 13.26 505,239,424 +0.66(+5.25%)
Oct 24, 2022 12.51 12.71 12.06 12.60 517,398,592 +0.13(+1.07%)
Oct 21, 2022 12.10 12.50 11.89 12.46 609,657,216 +0.27(+2.23%)
Oct 20, 2022 12.11 12.77 12.10 12.19 651,679,488 +0.14(+1.19%)
Oct 19, 2022 11.88 12.35 11.83 12.05 522,853,792 +0.08(+0.70%)
Oct 18, 2022 12.34 12.49 11.62 11.97 659,226,240 +0.08(+0.66%)
Oct 17, 2022 11.52 11.95 11.52 11.89 580,273,664 +0.66(+5.89%)
Oct 14, 2022 12.06 12.11 11.20 11.23 713,587,840 -0.73(-6.13%)
Oct 13, 2022 10.97 12.08 10.81 11.96 849,991,424 +0.46(+4.00%)
Oct 12, 2022 11.58 11.73 11.34 11.50 492,472,672 -0.09(-0.74%)
Oct 11, 2022 11.56 11.84 11.28 11.58 667,266,240 -0.08(-0.72%)
Oct 10, 2022 12.04 12.12 11.41 11.67 698,436,864 -0.41(-3.36%)
Oct 07, 2022 12.50 12.67 12.02 12.07 672,583,616 -1.05(-8.03%)
Oct 06, 2022 13.22 13.65 13.10 13.13 643,344,576 -0.08(-0.60%)
Oct 05, 2022 12.91 13.32 12.62 13.21 508,958,912 +0.04(+0.32%)
Oct 04, 2022 12.88 13.22 12.88 13.16 583,938,304 +0.65(+5.24%)
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.