Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 19.95 20.36 19.89 20.26 248,575 +0.26(+1.30%)
Jan 26, 2023 19.91 20.01 19.43 20.00 198,154 +0.14(+0.70%)
Jan 25, 2023 19.72 19.87 19.38 19.86 272,614 +0.07(+0.35%)
Jan 24, 2023 19.91 20.25 19.77 19.79 216,128 -0.26(-1.30%)
Jan 23, 2023 19.66 20.16 19.52 20.05 366,311 +0.46(+2.35%)
Jan 20, 2023 19.70 19.73 19.37 19.59 427,919 +0.07(+0.36%)
Jan 19, 2023 19.27 19.54 18.96 19.52 349,715 +0.04(+0.21%)
Jan 18, 2023 20.06 20.45 19.43 19.48 368,323 -0.27(-1.37%)
Jan 17, 2023 20.25 20.31 19.46 19.75 299,162 -0.65(-3.19%)
Jan 13, 2023 19.28 20.73 19.28 20.40 351,408 +0.40(+2.00%)
Jan 12, 2023 19.69 20.00 19.34 20.00 398,240 +0.70(+3.63%)
Jan 11, 2023 18.98 19.33 18.91 19.30 398,501 +0.29(+1.53%)
Jan 10, 2023 18.60 19.02 18.36 19.01 310,321 +0.43(+2.31%)
Jan 09, 2023 18.24 18.83 18.24 18.58 433,343 +0.30(+1.64%)
Jan 06, 2023 17.69 18.38 17.60 18.28 389,421 +0.70(+3.98%)
Jan 05, 2023 17.27 17.61 17.01 17.58 375,750 +0.22(+1.27%)
Jan 04, 2023 16.59 17.40 16.59 17.36 597,923 +0.93(+5.66%)
Jan 03, 2023 16.79 16.87 16.14 16.43 647,259 -0.08(-0.48%)
Dec 30, 2022 15.77 16.89 15.64 16.51 1,005,934 +0.56(+3.51%)
Dec 29, 2022 14.86 16.00 14.76 15.95 580,721 +1.08(+7.26%)
Dec 28, 2022 15.30 15.40 14.82 14.87 470,773 -0.42(-2.75%)
Dec 27, 2022 15.41 15.41 15.09 15.29 457,052 -0.31(-1.99%)
Dec 23, 2022 15.58 15.76 15.41 15.60 320,828 -0.02(-0.13%)
Dec 22, 2022 15.53 15.63 14.95 15.62 803,924 -0.05(-0.32%)
Dec 21, 2022 15.93 16.14 15.48 15.67 624,507 -0.15(-0.95%)
Dec 20, 2022 16.12 16.29 15.81 15.82 644,125 -0.41(-2.53%)
Dec 19, 2022 16.66 16.82 16.06 16.23 997,914 -0.42(-2.52%)
Dec 16, 2022 17.32 17.56 16.41 16.65 1,726,949 -1.40(-7.76%)
Dec 15, 2022 18.57 18.59 18.01 18.05 544,052 -0.75(-3.99%)
Dec 14, 2022 18.64 19.11 18.51 18.80 541,675 +0.33(+1.79%)
Dec 13, 2022 18.93 19.22 18.41 18.47 703,828 -0.13(-0.70%)
Dec 12, 2022 18.20 18.65 18.09 18.60 533,393 +0.43(+2.37%)
Dec 09, 2022 17.73 18.39 17.73 18.17 1,488,870 +0.28(+1.57%)
Dec 08, 2022 18.17 18.36 17.63 17.89 508,169 -0.12(-0.67%)
Dec 07, 2022 18.35 18.39 17.70 18.01 789,414 -0.47(-2.54%)
Dec 06, 2022 18.33 18.70 18.27 18.48 445,612 +0.15(+0.82%)
Dec 05, 2022 18.25 18.35 18.02 18.33 430,718 +0.21(+1.16%)
Dec 02, 2022 17.84 18.21 17.67 18.12 280,547 +0.05(+0.28%)
Dec 01, 2022 18.59 18.72 17.95 18.07 222,234 -0.38(-2.06%)
Nov 30, 2022 18.38 18.50 18.06 18.45 335,094 +0.12(+0.65%)
Nov 29, 2022 17.90 18.44 17.90 18.33 403,054 +0.42(+2.35%)
Nov 28, 2022 17.91 18.08 17.70 17.91 550,199 -0.16(-0.89%)
Nov 25, 2022 17.69 18.07 17.69 18.07 126,806 +0.32(+1.80%)
Nov 23, 2022 17.48 17.81 17.34 17.75 291,318 +0.30(+1.72%)
Nov 22, 2022 17.84 17.84 17.39 17.45 266,275 -0.30(-1.69%)
Nov 21, 2022 17.86 18.16 17.51 17.75 361,759 -0.14(-0.78%)
Nov 18, 2022 17.79 18.00 17.66 17.89 369,813 +0.53(+3.05%)
Nov 17, 2022 17.18 17.48 17.11 17.36 339,588 -0.15(-0.86%)
Nov 16, 2022 17.66 17.68 17.45 17.51 369,405 -0.41(-2.29%)
Nov 15, 2022 18.24 18.56 17.82 17.92 416,610 +0.00(+0.00%)
Nov 14, 2022 17.85 18.47 17.68 17.92 411,669 -0.26(-1.43%)
Nov 11, 2022 18.17 18.39 17.89 18.18 446,942 +0.26(+1.45%)
Nov 10, 2022 17.50 18.13 17.40 17.92 513,737 +1.05(+6.22%)
Nov 09, 2022 16.79 17.18 16.61 16.87 404,464 -0.14(-0.82%)
Nov 08, 2022 17.79 17.93 17.00 17.01 396,233 -0.76(-4.28%)
Nov 07, 2022 17.72 17.85 17.39 17.77 527,695 +0.23(+1.31%)
Nov 04, 2022 17.53 17.74 17.21 17.54 621,971 +0.33(+1.92%)
Nov 03, 2022 17.04 17.41 16.60 17.21 685,809 -0.03(-0.17%)
Nov 02, 2022 17.56 17.23 17.24 633,492 -0.49(-2.76%)
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.