Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 18.16 18.22 17.96 18.15 26,581,956 -0.04(-0.22%)
Dec 29, 2022 18.01 18.29 17.98 18.19 24,099,588 +0.23(+1.26%)
Dec 28, 2022 18.19 18.28 17.93 17.96 27,003,906 -0.24(-1.30%)
Dec 27, 2022 17.99 18.26 17.96 18.20 30,794,014 +0.15(+0.82%)
Dec 23, 2022 17.91 18.06 17.84 18.05 25,526,804 +0.04(+0.22%)
Dec 22, 2022 17.75 18.02 17.67 18.01 33,074,018 +0.12(+0.66%)
Dec 21, 2022 17.92 18.01 17.81 17.89 43,088,792 +0.08(+0.44%)
Dec 20, 2022 17.60 17.83 17.58 17.81 41,498,744 +0.21(+1.18%)
Dec 19, 2022 18.00 18.06 17.38 17.61 63,102,368 -0.62(-3.41%)
Dec 16, 2022 18.09 18.25 17.96 18.23 77,514,024 +0.02(+0.11%)
Dec 15, 2022 18.38 18.54 18.10 18.21 47,962,756 -0.42(-2.28%)
Dec 14, 2022 18.78 18.83 18.49 18.63 44,655,784 -0.22(-1.15%)
Dec 13, 2022 19.13 19.22 18.80 18.85 54,919,496 -0.18(-0.93%)
Dec 12, 2022 18.87 19.04 18.80 19.03 31,744,666 +0.21(+1.10%)
Dec 09, 2022 18.80 19.08 18.76 18.82 30,245,354 -0.03(-0.16%)
Dec 08, 2022 19.15 19.24 18.75 18.85 46,398,408 -0.18(-0.93%)
Dec 07, 2022 18.78 19.14 18.73 19.03 46,032,584 +0.13(+0.68%)
Dec 06, 2022 18.62 18.91 18.54 18.90 46,515,748 +0.41(+2.24%)
Dec 05, 2022 18.65 18.71 18.42 18.48 29,100,904 -0.27(-1.42%)
Dec 02, 2022 18.78 18.79 18.59 18.75 33,962,244 -0.17(-0.89%)
Dec 01, 2022 19.02 19.12 18.81 18.92 32,064,778 -0.09(-0.47%)
Nov 30, 2022 18.67 19.01 18.53 19.01 60,137,128 +0.27(+1.42%)
Nov 29, 2022 18.52 18.76 18.48 18.74 24,431,768 +0.19(+1.01%)
Nov 28, 2022 18.82 18.88 18.50 18.55 28,180,686 -0.30(-1.57%)
Nov 25, 2022 18.90 19.01 18.79 18.85 13,992,193 +0.03(+0.16%)
Nov 23, 2022 18.66 18.84 18.62 18.82 21,795,762 +0.09(+0.47%)
Nov 22, 2022 18.63 18.77 18.62 18.73 34,255,184 +0.16(+0.85%)
Nov 21, 2022 18.71 18.80 18.49 18.57 32,368,646 -0.13(-0.69%)
Nov 18, 2022 18.77 18.85 18.65 18.70 34,704,448 +0.02(+0.11%)
Nov 17, 2022 18.44 18.72 18.26 18.68 36,523,764 +0.02(+0.11%)
Nov 16, 2022 18.73 18.78 18.51 18.66 32,616,960 -0.09(-0.47%)
Nov 15, 2022 18.85 19.11 18.54 18.75 50,046,612 -0.04(-0.21%)
Nov 14, 2022 18.81 19.08 18.77 18.79 37,844,688 +0.01(+0.05%)
Nov 11, 2022 18.55 18.86 18.51 18.78 53,276,516 +0.21(+1.11%)
Nov 10, 2022 18.56 18.70 18.32 18.57 47,142,296 +0.45(+2.50%)
Nov 09, 2022 18.22 18.45 18.12 18.12 42,434,852 -0.19(-1.02%)
Nov 08, 2022 18.12 18.46 18.04 18.31 43,826,520 +0.21(+1.14%)
Nov 07, 2022 18.08 18.14 17.89 18.10 40,525,284 +0.04(+0.22%)
Nov 04, 2022 18.08 18.15 17.83 18.06 40,028,304 +0.15(+0.83%)
Nov 03, 2022 17.91 18.07 17.81 17.91 41,837,088 -0.26(-1.41%)
Nov 02, 2022 18.01 18.17 49,905,920 +0.08(+0.44%)
Nov 01, 2022 18.31 18.32 17.98 18.09 48,714,492 +0.12(+0.66%)
Oct 31, 2022 18.09 18.13 17.87 17.97 48,257,952 -0.25(-1.35%)
Oct 28, 2022 18.02 18.33 17.97 18.22 56,638,904 +0.44(+2.50%)
Oct 27, 2022 18.09 18.09 17.73 17.77 54,746,976 -0.11(-0.61%)
Oct 26, 2022 17.60 17.98 17.57 17.88 66,112,808 +0.44(+2.54%)
Oct 25, 2022 17.28 17.64 17.25 17.44 59,072,588 +0.18(+1.03%)
Oct 24, 2022 17.18 17.60 17.14 17.26 70,186,880 +0.40(+2.40%)
Oct 21, 2022 16.59 17.15 16.53 16.86 82,219,320 +0.35(+2.15%)
Oct 20, 2022 15.98 16.92 15.89 16.50 119,160,952 +1.18(+7.72%)
Oct 19, 2022 15.24 15.54 15.18 15.32 47,999,656 -0.06(-0.38%)
Oct 18, 2022 15.34 15.48 15.23 15.38 50,124,132 +0.29(+1.89%)
Oct 17, 2022 14.92 15.18 14.87 15.09 44,815,912 +0.32(+2.14%)
Oct 14, 2022 14.97 15.05 14.76 14.78 47,921,268 -0.13(-0.86%)
Oct 13, 2022 14.28 14.93 14.25 14.91 61,221,360 +0.48(+3.35%)
Oct 12, 2022 14.55 14.72 14.41 14.42 47,385,332 -0.18(-1.22%)
Oct 11, 2022 14.64 14.70 14.47 14.60 50,303,108 -0.09(-0.60%)
Oct 10, 2022 14.79 14.91 14.55 14.69 44,465,088 -0.04(-0.27%)
Oct 07, 2022 15.01 15.02 14.69 14.73 54,222,712 -0.37(-2.48%)
Oct 06, 2022 15.42 15.59 15.09 15.10 53,669,920 -0.33(-2.12%)
Oct 05, 2022 15.47 15.63 15.27 15.43 39,441,320 -0.16(-0.99%)
Oct 04, 2022 15.49 15.64 15.39 15.59 48,387,236 +0.18(+1.20%)
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.