Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 21.88 22.68 21.71 22.25 763,480 +0.16(+0.72%)
Jan 27, 2023 21.70 22.35 21.64 22.09 582,025 +0.36(+1.66%)
Jan 26, 2023 21.84 22.13 21.57 21.73 342,699 +0.20(+0.93%)
Jan 25, 2023 21.26 21.62 20.59 21.53 386,999 +0.01(+0.05%)
Jan 24, 2023 21.24 21.71 21.13 21.52 485,979 +0.24(+1.13%)
Jan 23, 2023 21.20 21.86 20.98 21.28 927,858 +0.05(+0.24%)
Jan 20, 2023 20.67 21.29 20.30 21.23 683,860 +0.78(+3.81%)
Jan 19, 2023 19.93 20.96 19.61 20.45 829,715 +0.35(+1.74%)
Jan 18, 2023 20.38 21.08 20.08 20.10 677,709 -0.16(-0.79%)
Jan 17, 2023 20.26 20.42 19.89 20.26 811,877 +0.33(+1.66%)
Jan 13, 2023 19.58 20.59 19.56 19.93 1,140,702 +0.32(+1.63%)
Jan 12, 2023 19.05 19.63 18.72 19.61 834,863 +0.63(+3.32%)
Jan 11, 2023 18.25 19.02 18.09 18.98 635,818 +0.95(+5.27%)
Jan 10, 2023 17.62 18.04 17.27 18.03 622,085 +0.32(+1.81%)
Jan 09, 2023 16.52 17.81 16.50 17.71 842,768 +1.46(+8.98%)
Jan 06, 2023 16.18 16.41 15.84 16.25 1,015,425 +0.19(+1.18%)
Jan 05, 2023 16.97 16.97 16.04 16.06 604,339 -1.13(-6.57%)
Jan 04, 2023 16.77 17.22 16.65 17.19 440,522 +0.66(+3.99%)
Jan 03, 2023 16.60 16.75 16.34 16.53 387,612 +0.21(+1.29%)
Dec 30, 2022 16.37 16.86 16.17 16.32 762,882 -0.30(-1.81%)
Dec 29, 2022 16.35 16.64 16.13 16.62 574,700 +0.53(+3.29%)
Dec 28, 2022 16.35 16.47 16.07 16.09 480,247 -0.26(-1.59%)
Dec 27, 2022 17.08 17.10 16.31 16.35 739,825 -0.84(-4.89%)
Dec 23, 2022 17.51 17.51 17.04 17.19 277,043 -0.37(-2.11%)
Dec 22, 2022 17.65 17.69 17.01 17.56 497,871 -0.24(-1.35%)
Dec 21, 2022 17.90 18.22 17.56 17.80 610,809 -0.03(-0.17%)
Dec 20, 2022 17.67 18.29 17.59 17.83 512,275 -0.03(-0.17%)
Dec 19, 2022 18.23 18.23 17.55 17.86 769,991 -0.34(-1.87%)
Dec 16, 2022 18.06 18.37 17.93 18.20 1,102,875 +0.05(+0.28%)
Dec 15, 2022 18.49 18.62 17.96 18.15 636,912 -0.67(-3.56%)
Dec 14, 2022 18.71 19.27 18.71 18.82 613,937 +0.13(+0.70%)
Dec 13, 2022 19.22 19.49 18.44 18.69 632,194 +0.10(+0.54%)
Dec 12, 2022 18.14 18.60 18.08 18.59 410,529 +0.38(+2.09%)
Dec 09, 2022 17.91 18.45 17.82 18.21 314,197 +0.12(+0.66%)
Dec 08, 2022 17.96 18.17 17.69 18.09 774,433 +0.37(+2.09%)
Dec 07, 2022 17.79 18.03 17.57 17.72 636,843 -0.15(-0.84%)
Dec 06, 2022 19.15 19.25 17.83 17.87 1,126,857 -1.27(-6.64%)
Dec 05, 2022 20.43 20.57 19.08 19.14 917,478 -1.11(-5.48%)
Dec 02, 2022 19.38 20.31 19.16 20.25 914,683 +0.64(+3.26%)
Dec 01, 2022 20.18 20.44 19.59 19.61 543,863 -0.58(-2.87%)
Nov 30, 2022 19.36 20.30 19.18 20.19 1,072,539 +0.86(+4.45%)
Nov 29, 2022 19.82 20.02 19.18 19.33 931,465 -0.50(-2.52%)
Nov 28, 2022 20.64 20.77 19.71 19.83 649,772 -0.78(-3.78%)
Nov 25, 2022 20.00 20.70 20.00 20.61 385,122 +0.52(+2.59%)
Nov 23, 2022 19.72 20.39 19.56 20.09 790,044 +0.35(+1.77%)
Nov 22, 2022 20.56 20.56 19.71 19.74 895,486 -0.72(-3.52%)
Nov 21, 2022 20.60 21.02 20.30 20.46 633,804 -0.24(-1.16%)
Nov 18, 2022 20.86 20.86 20.07 20.70 927,805 +0.22(+1.07%)
Nov 17, 2022 21.25 21.31 20.22 20.48 834,295 -0.80(-3.76%)
Nov 16, 2022 22.36 22.67 21.19 21.28 1,063,512 -1.26(-5.59%)
Nov 15, 2022 22.56 22.96 22.38 22.54 4,447,690 -2.33(-9.37%)
Nov 14, 2022 25.22 25.43 24.48 24.87 495,694 -0.54(-2.13%)
Nov 11, 2022 23.97 25.88 23.60 25.41 1,278,463 +1.47(+6.14%)
Nov 10, 2022 22.90 23.96 22.45 23.94 775,522 +2.04(+9.32%)
Nov 09, 2022 22.59 23.63 21.86 21.90 873,563 -0.87(-3.82%)
Nov 08, 2022 21.84 23.19 21.20 22.77 916,472 +1.19(+5.51%)
Nov 07, 2022 22.33 22.45 20.89 21.58 733,833 -0.57(-2.57%)
Nov 04, 2022 22.96 23.23 21.64 22.15 757,151 -0.33(-1.47%)
Nov 03, 2022 20.91 22.82 20.91 22.48 1,449,828 +1.38(+6.54%)
Nov 02, 2022 21.65 22.31 21.01 21.10 900,338 -0.63(-2.90%)
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.