Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 16.99 17.04 16.80 16.98 28,416,538 -0.04(-0.22%)
Dec 29, 2022 16.85 17.11 16.82 17.01 25,762,846 +0.21(+1.26%)
Dec 28, 2022 17.01 17.10 16.77 16.80 28,867,608 -0.22(-1.30%)
Dec 27, 2022 16.83 17.08 16.80 17.02 32,919,294 +0.14(+0.82%)
Dec 23, 2022 16.76 16.89 16.69 16.88 27,288,562 +0.04(+0.22%)
Dec 22, 2022 16.61 16.86 16.52 16.85 35,356,656 +0.11(+0.66%)
Dec 21, 2022 16.76 16.85 16.66 16.74 46,062,608 +0.07(+0.44%)
Dec 20, 2022 16.46 16.68 16.44 16.66 44,362,820 +0.19(+1.18%)
Dec 19, 2022 16.84 16.89 16.26 16.47 67,457,440 -0.58(-3.41%)
Dec 16, 2022 16.92 17.07 16.80 17.05 82,863,728 +0.02(+0.11%)
Dec 15, 2022 17.19 17.35 16.93 17.03 51,272,952 -0.40(-2.27%)
Dec 14, 2022 17.57 17.61 17.30 17.43 47,737,744 -0.20(-1.15%)
Dec 13, 2022 17.90 17.98 17.59 17.63 58,709,820 -0.17(-0.93%)
Dec 12, 2022 17.65 17.81 17.59 17.80 33,935,556 +0.19(+1.10%)
Dec 09, 2022 17.59 17.84 17.55 17.60 32,332,768 -0.03(-0.16%)
Dec 08, 2022 17.92 18.00 17.54 17.63 49,600,628 -0.17(-0.93%)
Dec 07, 2022 17.57 17.91 17.52 17.80 49,209,572 +0.12(+0.68%)
Dec 06, 2022 17.42 17.69 17.35 17.68 49,726,076 +0.39(+2.24%)
Dec 05, 2022 17.45 17.50 17.23 17.29 31,109,332 -0.25(-1.42%)
Dec 02, 2022 17.57 17.58 17.39 17.54 36,306,180 -0.16(-0.89%)
Dec 01, 2022 17.79 17.89 17.60 17.70 34,277,760 -0.08(-0.47%)
Nov 30, 2022 17.47 17.78 17.34 17.78 64,287,552 +0.25(+1.42%)
Nov 29, 2022 17.33 17.55 17.29 17.53 26,117,952 +0.18(+1.01%)
Nov 28, 2022 17.60 17.66 17.31 17.35 30,125,606 -0.28(-1.57%)
Nov 25, 2022 17.68 17.78 17.58 17.63 14,957,878 +0.03(+0.16%)
Nov 23, 2022 17.46 17.63 17.42 17.60 23,300,018 +0.08(+0.47%)
Nov 22, 2022 17.43 17.56 17.42 17.52 36,619,340 +0.15(+0.85%)
Nov 21, 2022 17.50 17.59 17.30 17.37 34,602,600 -0.12(-0.68%)
Nov 18, 2022 17.56 17.63 17.45 17.49 37,099,612 +0.02(+0.11%)
Nov 17, 2022 17.25 17.51 17.08 17.47 39,044,488 +0.02(+0.11%)
Nov 16, 2022 17.52 17.57 17.32 17.46 34,868,052 -0.08(-0.47%)
Nov 15, 2022 17.63 17.88 17.35 17.54 53,500,628 -0.04(-0.21%)
Nov 14, 2022 17.59 17.85 17.56 17.58 40,456,576 +0.01(+0.05%)
Nov 11, 2022 17.35 17.64 17.32 17.57 56,953,448 +0.19(+1.11%)
Nov 10, 2022 17.36 17.49 17.13 17.37 50,395,868 +0.42(+2.50%)
Nov 09, 2022 17.04 17.26 16.95 16.95 45,363,536 -0.18(-1.02%)
Nov 08, 2022 16.95 17.27 16.87 17.12 46,851,252 +0.19(+1.14%)
Nov 07, 2022 16.91 16.97 16.74 16.93 43,322,176 +0.04(+0.22%)
Nov 04, 2022 16.91 16.98 16.68 16.89 42,790,896 +0.14(+0.83%)
Nov 03, 2022 16.76 16.90 16.66 16.76 44,724,516 -0.24(-1.41%)
Nov 02, 2022 16.85 17.00 53,350,228 +0.07(+0.44%)
Nov 01, 2022 17.12 17.13 16.82 16.92 52,076,572 +0.11(+0.66%)
Oct 31, 2022 16.92 16.96 16.72 16.81 51,588,524 -0.23(-1.35%)
Oct 28, 2022 16.86 17.14 16.81 17.04 60,547,896 +0.41(+2.50%)
Oct 27, 2022 16.92 16.92 16.59 16.63 58,525,392 -0.10(-0.61%)
Oct 26, 2022 16.46 16.82 16.43 16.73 70,675,648 +0.41(+2.54%)
Oct 25, 2022 16.17 16.50 16.14 16.31 63,149,544 +0.17(+1.03%)
Oct 24, 2022 16.07 16.46 16.04 16.15 75,030,896 +0.38(+2.40%)
Oct 21, 2022 15.52 16.05 15.46 15.77 87,893,768 +0.33(+2.15%)
Oct 20, 2022 14.95 15.82 14.87 15.44 127,384,968 +1.11(+7.72%)
Oct 19, 2022 14.26 14.53 14.20 14.33 51,312,400 -0.06(-0.38%)
Oct 18, 2022 14.35 14.48 14.25 14.39 53,583,500 +0.27(+1.89%)
Oct 17, 2022 13.96 14.20 13.91 14.12 47,908,928 +0.30(+2.13%)
Oct 14, 2022 14.01 14.08 13.80 13.82 51,228,604 -0.12(-0.86%)
Oct 13, 2022 13.36 13.97 13.33 13.94 65,446,616 +0.45(+3.35%)
Oct 12, 2022 13.61 13.77 13.48 13.49 50,655,676 -0.17(-1.22%)
Oct 11, 2022 13.69 13.75 13.54 13.66 53,774,828 -0.08(-0.60%)
Oct 10, 2022 13.83 13.95 13.61 13.74 47,533,892 -0.04(-0.27%)
Oct 07, 2022 14.04 14.05 13.74 13.78 57,964,948 -0.35(-2.48%)
Oct 06, 2022 14.42 14.58 14.12 14.13 57,374,004 -0.31(-2.12%)
Oct 05, 2022 14.47 14.62 14.28 14.43 42,163,404 -0.15(-0.99%)
Oct 04, 2022 14.49 14.63 14.40 14.58 51,726,732 +0.17(+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.