Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.28 18.48 18.20 18.47 40,330,568 +0.19(+1.04%)
Jan 30, 2023 18.06 18.37 18.03 18.28 41,072,728 +0.19(+1.05%)
Jan 27, 2023 18.09 18.22 17.96 18.09 40,913,844 -0.05(-0.25%)
Jan 26, 2023 18.38 18.42 17.96 18.13 52,270,200 -0.38(-2.06%)
Jan 25, 2023 17.91 18.57 17.90 18.51 81,122,152 +1.14(+6.58%)
Jan 24, 2023 17.20 20.71 13.74 17.37 36,223,184 +0.05(+0.31%)
Jan 23, 2023 17.43 17.59 17.21 17.32 36,827,300 -0.12(-0.68%)
Jan 20, 2023 17.19 17.43 17.02 17.43 41,732,616 +0.26(+1.53%)
Jan 19, 2023 17.16 17.24 17.03 17.17 44,308,724 -0.07(-0.42%)
Jan 18, 2023 17.49 17.53 17.20 17.24 41,927,768 -0.28(-1.60%)
Jan 17, 2023 17.72 17.74 17.47 17.53 42,787,952 -0.20(-1.13%)
Jan 13, 2023 17.58 17.76 17.48 17.72 28,104,062 +0.13(+0.72%)
Jan 12, 2023 17.66 17.74 17.56 17.60 34,981,864 +0.00(+0.00%)
Jan 11, 2023 17.65 17.67 17.45 17.60 33,096,188 -0.05(-0.31%)
Jan 10, 2023 17.54 17.66 17.41 17.65 36,245,084 +0.39(+2.26%)
Jan 09, 2023 17.44 17.44 17.21 17.26 57,313,640 -0.19(-1.10%)
Jan 06, 2023 17.29 17.69 17.28 17.45 40,336,560 +0.29(+1.67%)
Jan 05, 2023 17.11 17.27 16.95 17.17 34,766,848 +0.06(+0.37%)
Jan 04, 2023 16.86 17.31 16.81 17.11 49,136,544 +0.36(+2.13%)
Jan 03, 2023 16.54 16.85 16.45 16.75 47,146,724 +0.29(+1.79%)
Dec 30, 2022 16.46 16.52 16.28 16.45 29,319,806 -0.04(-0.22%)
Dec 29, 2022 16.33 16.58 16.30 16.49 26,581,764 +0.21(+1.26%)
Dec 28, 2022 16.49 16.57 16.26 16.28 29,785,216 -0.21(-1.30%)
Dec 27, 2022 16.31 16.55 16.28 16.50 33,965,692 +0.13(+0.82%)
Dec 23, 2022 16.24 16.37 16.18 16.36 28,155,978 +0.04(+0.22%)
Dec 22, 2022 16.10 16.34 16.02 16.33 36,480,528 +0.11(+0.66%)
Dec 21, 2022 16.25 16.33 16.15 16.22 47,526,792 +0.07(+0.44%)
Dec 20, 2022 15.95 16.17 15.94 16.15 45,772,972 +0.19(+1.18%)
Dec 19, 2022 16.32 16.37 15.76 15.96 69,601,696 -0.56(-3.41%)
Dec 16, 2022 16.40 16.54 16.28 16.53 85,497,696 +0.02(+0.11%)
Dec 15, 2022 16.66 16.81 16.41 16.51 52,902,752 -0.38(-2.28%)
Dec 14, 2022 17.03 17.07 16.77 16.89 49,255,172 -0.20(-1.15%)
Dec 13, 2022 17.35 17.43 17.04 17.09 60,576,012 -0.16(-0.93%)
Dec 12, 2022 17.11 17.26 17.04 17.25 35,014,256 +0.19(+1.10%)
Dec 09, 2022 17.04 17.29 17.01 17.06 33,360,520 -0.03(-0.16%)
Dec 08, 2022 17.37 17.45 17.00 17.09 51,177,268 -0.16(-0.93%)
Dec 07, 2022 17.03 17.36 16.98 17.25 50,773,784 +0.12(+0.68%)
Dec 06, 2022 16.88 17.14 16.81 17.13 51,306,708 +0.38(+2.24%)
Dec 05, 2022 16.91 16.96 16.70 16.76 32,098,198 -0.24(-1.42%)
Dec 02, 2022 17.03 17.03 16.85 17.00 37,460,236 -0.15(-0.89%)
Dec 01, 2022 17.24 17.34 17.06 17.15 35,367,340 -0.08(-0.47%)
Nov 30, 2022 16.93 17.23 16.80 17.23 66,331,044 +0.24(+1.42%)
Nov 29, 2022 16.79 17.01 16.76 16.99 26,948,156 +0.17(+1.01%)
Nov 28, 2022 17.06 17.12 16.78 16.82 31,083,200 -0.27(-1.57%)
Nov 25, 2022 17.13 17.24 17.04 17.09 15,433,341 +0.03(+0.16%)
Nov 23, 2022 16.92 17.08 16.88 17.06 24,040,650 +0.08(+0.47%)
Nov 22, 2022 16.89 17.02 16.88 16.98 37,783,352 +0.14(+0.85%)
Nov 21, 2022 16.96 17.05 16.77 16.84 35,702,504 -0.12(-0.69%)
Nov 18, 2022 17.02 17.09 16.91 16.95 38,278,888 +0.02(+0.11%)
Nov 17, 2022 16.72 16.97 16.55 16.94 40,285,584 +0.02(+0.11%)
Nov 16, 2022 16.98 17.03 16.78 16.92 35,976,392 -0.08(-0.47%)
Nov 15, 2022 17.09 17.33 16.81 17.00 55,201,240 -0.04(-0.21%)
Nov 14, 2022 17.05 17.30 17.02 17.03 41,742,560 +0.01(+0.05%)
Nov 11, 2022 16.82 17.10 16.78 17.03 58,763,816 +0.19(+1.11%)
Nov 10, 2022 16.83 16.95 16.61 16.84 51,997,792 +0.41(+2.50%)
Nov 09, 2022 16.52 16.73 16.43 16.43 46,805,496 -0.17(-1.02%)
Nov 08, 2022 16.43 16.74 16.35 16.60 48,340,500 +0.19(+1.14%)
Nov 07, 2022 16.39 16.44 16.22 16.41 44,699,248 +0.04(+0.22%)
Nov 04, 2022 16.39 16.45 16.17 16.37 44,151,080 +0.13(+0.83%)
Nov 03, 2022 16.24 16.38 16.15 16.24 46,146,164 -0.23(-1.41%)
Nov 02, 2022 16.33 16.47 55,046,060 +0.07(+0.44%)
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.