Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 19.17 19.68 18.95 19.53 497,322,048 +0.37(+1.96%)
Jan 30, 2023 19.95 20.14 19.15 19.16 488,011,808 -1.20(-5.91%)
Jan 27, 2023 19.46 20.63 19.40 20.36 542,229,184 +0.56(+2.84%)
Jan 26, 2023 19.70 20.16 19.28 19.80 488,682,464 +0.48(+2.48%)
Jan 25, 2023 18.91 19.37 18.58 19.32 448,666,592 +0.06(+0.30%)
Jan 24, 2023 18.82 19.49 18.82 19.26 491,785,568 +0.07(+0.38%)
Jan 23, 2023 18.06 19.24 17.82 19.19 654,465,408 +1.35(+7.59%)
Jan 20, 2023 17.01 17.85 16.82 17.84 565,043,712 +1.07(+6.41%)
Jan 19, 2023 17.03 17.19 16.73 16.76 452,577,888 -0.61(-3.52%)
Jan 18, 2023 17.66 17.87 17.28 17.37 439,271,616 -0.32(-1.84%)
Jan 17, 2023 16.90 17.73 16.90 17.70 510,584,576 +0.80(+4.75%)
Jan 13, 2023 16.28 16.92 16.16 16.90 447,350,272 +0.39(+2.35%)
Jan 12, 2023 16.10 16.63 15.49 16.51 551,032,384 +0.51(+3.19%)
Jan 11, 2023 15.84 16.03 15.56 16.00 353,024,640 +0.09(+0.57%)
Jan 10, 2023 15.51 15.96 15.47 15.91 383,575,360 +0.28(+1.81%)
Jan 09, 2023 15.28 16.05 15.14 15.63 503,921,056 +0.77(+5.18%)
Jan 06, 2023 14.47 15.01 14.03 14.86 405,100,384 +0.59(+4.16%)
Jan 05, 2023 14.49 14.56 14.15 14.26 388,767,872 -0.48(-3.28%)
Jan 04, 2023 14.57 14.85 14.24 14.75 430,937,568 +0.43(+3.03%)
Jan 03, 2023 14.85 14.99 14.09 14.31 401,042,368 -0.30(-2.05%)
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%)
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.