Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.41 22.05 21.30 21.87 3,134,345 +0.62(+2.92%)
Jan 30, 2023 22.50 23.48 21.13 21.25 4,946,007 -1.57(-6.88%)
Jan 27, 2023 19.80 23.31 19.41 22.82 11,897,320 +2.81(+14.04%)
Jan 26, 2023 20.61 21.17 19.38 20.01 3,512,846 -0.22(-1.09%)
Jan 25, 2023 20.59 20.84 19.53 20.23 3,504,315 -1.17(-5.47%)
Jan 24, 2023 21.30 22.09 21.00 21.40 2,367,607 -0.26(-1.20%)
Jan 23, 2023 19.50 22.49 19.37 21.66 7,171,017 +2.05(+10.45%)
Jan 20, 2023 19.05 20.07 18.90 19.61 3,564,326 +0.57(+2.99%)
Jan 19, 2023 20.44 20.45 18.97 19.04 4,501,632 -1.75(-8.42%)
Jan 18, 2023 22.01 22.15 20.50 20.79 5,627,895 -1.01(-4.63%)
Jan 17, 2023 20.49 21.94 20.37 21.80 5,397,586 +1.31(+6.39%)
Jan 13, 2023 19.88 21.11 19.80 20.49 5,494,420 -0.14(-0.68%)
Jan 12, 2023 19.04 20.63 18.34 20.63 5,859,761 +1.59(+8.35%)
Jan 11, 2023 18.19 20.05 17.86 19.04 8,370,810 +1.27(+7.15%)
Jan 10, 2023 16.30 18.09 16.25 17.77 4,386,161 +1.39(+8.49%)
Jan 09, 2023 16.65 17.13 16.36 16.38 3,510,349 -0.08(-0.49%)
Jan 06, 2023 16.00 16.57 15.41 16.46 4,823,367 +0.24(+1.48%)
Jan 05, 2023 17.06 17.26 15.89 16.22 6,054,423 -1.10(-6.35%)
Jan 04, 2023 17.25 17.93 16.90 17.32 3,937,166 +0.12(+0.70%)
Jan 03, 2023 18.64 19.26 17.09 17.20 5,132,539 -1.26(-6.83%)
Dec 30, 2022 17.95 18.57 17.90 18.46 2,669,548 +0.13(+0.71%)
Dec 29, 2022 18.12 18.57 17.75 18.33 3,434,868 +0.41(+2.29%)
Dec 28, 2022 18.29 18.70 16.98 17.92 5,663,685 -0.28(-1.54%)
Dec 27, 2022 19.91 19.99 18.00 18.20 4,224,427 -1.88(-9.36%)
Dec 23, 2022 20.00 20.63 19.65 20.08 3,174,827 +0.27(+1.36%)
Dec 22, 2022 20.50 20.50 18.50 19.81 5,333,405 -0.75(-3.65%)
Dec 21, 2022 20.40 20.90 20.18 20.56 2,789,130 +0.30(+1.48%)
Dec 20, 2022 19.86 21.32 19.62 20.26 4,475,546 +0.34(+1.71%)
Dec 19, 2022 20.55 20.89 19.59 19.92 3,694,837 -0.88(-4.23%)
Dec 16, 2022 20.48 21.11 20.01 20.80 9,379,718 +0.22(+1.07%)
Dec 15, 2022 20.74 21.44 20.24 20.58 6,429,577 -0.47(-2.23%)
Dec 14, 2022 21.19 22.00 21.01 21.05 4,593,966 +0.05(+0.24%)
Dec 13, 2022 23.55 23.70 20.82 21.00 6,290,376 -1.67(-7.37%)
Dec 12, 2022 22.66 23.15 22.18 22.67 3,742,585 +0.04(+0.18%)
Dec 09, 2022 24.59 24.59 22.59 22.63 5,326,716 -2.16(-8.71%)
Dec 08, 2022 22.00 25.00 21.97 24.79 10,234,986 +2.53(+11.37%)
Dec 07, 2022 23.40 23.61 21.97 22.26 9,980,563 -1.13(-4.83%)
Dec 06, 2022 25.41 25.58 23.11 23.39 7,683,884 -2.17(-8.49%)
Dec 05, 2022 27.31 27.48 25.44 25.56 4,967,065 -1.96(-7.12%)
Dec 02, 2022 26.25 27.87 26.11 27.52 4,577,191 +0.92(+3.46%)
Dec 01, 2022 26.00 27.50 25.18 26.60 7,608,419 +0.39(+1.49%)
Nov 30, 2022 25.90 26.23 24.91 26.21 3,720,152 +0.61(+2.38%)
Nov 29, 2022 25.58 26.35 25.32 25.60 2,026,496 +0.31(+1.23%)
Nov 28, 2022 25.79 26.44 25.21 25.29 2,440,891 -0.88(-3.36%)
Nov 25, 2022 26.50 27.05 26.14 26.17 1,122,701 -0.53(-1.99%)
Nov 23, 2022 25.92 27.14 25.92 26.70 2,737,491 +0.40(+1.52%)
Nov 22, 2022 25.13 26.45 24.70 26.30 4,235,200 +1.14(+4.53%)
Nov 21, 2022 26.66 27.83 24.86 25.16 4,405,910 -2.44(-8.84%)
Nov 18, 2022 28.16 28.70 26.83 27.60 3,087,420 -0.16(-0.58%)
Nov 17, 2022 26.30 27.76 26.15 27.76 2,456,415 +0.62(+2.28%)
Nov 16, 2022 26.62 27.35 26.37 27.14 2,444,827 -0.45(-1.63%)
Nov 15, 2022 26.59 28.24 26.27 27.59 5,383,543 +1.54(+5.91%)
Nov 14, 2022 26.30 27.38 25.61 26.05 4,352,238 -0.05(-0.19%)
Nov 11, 2022 24.78 26.12 24.15 26.10 3,986,187 +1.22(+4.90%)
Nov 10, 2022 24.62 25.70 23.91 24.88 6,083,913 +1.77(+7.66%)
Nov 09, 2022 24.55 24.67 21.89 23.11 8,457,498 -2.03(-8.07%)
Nov 08, 2022 25.33 25.85 24.11 25.14 4,688,526 -0.62(-2.41%)
Nov 07, 2022 26.25 26.30 24.80 25.76 3,286,433 -0.75(-2.83%)
Nov 04, 2022 26.60 27.03 25.34 26.51 4,137,995 +0.22(+0.84%)
Nov 03, 2022 26.00 27.29 26.00 26.29 3,381,613 -0.33(-1.24%)
Nov 02, 2022 27.90 28.75 26.50 26.62 4,138,377 -1.77(-6.23%)
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.