Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 18.66 18.83 18.04 18.43 4,729,231 +0.00(+0.00%)
Jan 25, 2023 18.14 18.46 17.56 18.43 5,966,375 +0.13(+0.71%)
Jan 24, 2023 18.57 18.78 18.21 18.30 5,498,439 -0.43(-2.30%)
Jan 23, 2023 17.58 19.09 17.48 18.73 8,754,760 +1.26(+7.21%)
Jan 20, 2023 16.45 17.74 16.39 17.47 13,927,787 +0.02(+0.11%)
Jan 19, 2023 17.32 17.50 16.95 17.45 4,915,504 -0.13(-0.74%)
Jan 18, 2023 17.81 18.35 17.54 17.58 4,629,409 -0.19(-1.07%)
Jan 17, 2023 17.65 17.83 17.52 17.77 2,592,674 +0.03(+0.17%)
Jan 13, 2023 17.28 17.88 17.20 17.74 3,010,023 +0.22(+1.26%)
Jan 12, 2023 17.44 17.67 17.18 17.52 3,772,341 +0.17(+0.98%)
Jan 11, 2023 16.98 17.53 16.93 17.35 4,081,429 +0.53(+3.15%)
Jan 10, 2023 16.63 16.85 16.30 16.82 4,385,067 +0.31(+1.88%)
Jan 09, 2023 16.48 16.64 15.83 16.51 5,685,978 -0.27(-1.61%)
Jan 06, 2023 16.79 17.23 16.76 16.78 5,393,136 +0.16(+0.96%)
Jan 05, 2023 16.01 16.68 15.84 16.62 4,842,664 +0.00(+0.00%)
Jan 04, 2023 16.00 16.72 15.78 16.62 4,794,579 +0.86(+5.46%)
Jan 03, 2023 16.28 16.35 15.73 15.76 5,508,372 -0.38(-2.35%)
Dec 30, 2022 15.91 16.24 15.82 16.14 4,193,097 +0.05(+0.31%)
Dec 29, 2022 15.84 16.18 15.84 16.09 4,121,180 +0.38(+2.42%)
Dec 28, 2022 16.70 16.70 15.53 15.71 5,710,967 -0.96(-5.76%)
Dec 27, 2022 17.18 17.22 16.55 16.67 3,627,847 -0.44(-2.57%)
Dec 23, 2022 16.43 17.11 16.37 17.11 3,584,015 +0.62(+3.76%)
Dec 22, 2022 16.32 16.57 15.81 16.49 4,368,707 -0.13(-0.78%)
Dec 21, 2022 16.95 17.26 16.45 16.62 4,282,026 +0.14(+0.85%)
Dec 20, 2022 16.34 16.69 16.18 16.48 4,388,623 +0.09(+0.55%)
Dec 19, 2022 16.47 16.68 16.15 16.39 4,939,984 +0.05(+0.31%)
Dec 16, 2022 16.56 16.72 16.20 16.34 6,673,278 -0.44(-2.62%)
Dec 15, 2022 17.21 17.32 16.71 16.78 5,122,624 -0.80(-4.55%)
Dec 14, 2022 17.44 17.79 17.13 17.58 5,267,346 +0.07(+0.40%)
Dec 13, 2022 18.56 18.74 17.34 17.51 5,773,468 -0.40(-2.23%)
Dec 12, 2022 17.50 17.92 17.34 17.91 4,942,790 +0.49(+2.81%)
Dec 09, 2022 17.31 17.54 17.15 17.42 5,404,652 -0.13(-0.74%)
Dec 08, 2022 17.78 17.96 17.27 17.55 5,818,028 -0.18(-1.02%)
Dec 07, 2022 18.02 18.12 17.46 17.73 7,976,659 -0.67(-3.64%)
Dec 06, 2022 19.40 19.65 18.32 18.40 9,473,488 -1.02(-5.25%)
Dec 05, 2022 19.98 20.00 19.25 19.42 5,655,907 -0.78(-3.86%)
Dec 02, 2022 19.77 20.40 19.67 20.20 4,264,147 +0.20(+1.00%)
Dec 01, 2022 20.95 20.99 19.96 20.00 4,806,554 -0.97(-4.63%)
Nov 30, 2022 20.80 21.03 20.47 20.97 5,536,908 +0.24(+1.16%)
Nov 29, 2022 20.55 20.85 20.09 20.73 4,571,105 +0.22(+1.07%)
Nov 28, 2022 21.63 21.84 20.40 20.51 6,461,243 -1.43(-6.52%)
Nov 25, 2022 21.50 22.01 21.36 21.94 3,937,451 +0.44(+2.03%)
Nov 23, 2022 20.42 21.92 20.22 21.50 19,852,624 -0.95(-4.24%)
Nov 22, 2022 21.71 22.67 21.63 22.46 12,101,772 +1.37(+6.49%)
Nov 21, 2022 21.06 21.40 20.88 21.09 4,238,848 -0.18(-0.84%)
Nov 18, 2022 21.34 22.13 20.84 21.27 7,242,126 +0.36(+1.71%)
Nov 17, 2022 19.90 20.99 19.61 20.91 7,332,859 +1.15(+5.82%)
Nov 16, 2022 20.44 20.51 19.14 19.76 7,260,095 -1.72(-8.03%)
Nov 15, 2022 21.57 22.01 21.31 21.48 2,839,515 +0.50(+2.36%)
Nov 14, 2022 21.19 21.73 20.97 20.99 3,441,217 -0.42(-1.95%)
Nov 11, 2022 20.62 21.72 20.50 21.40 3,705,418 +0.95(+4.65%)
Nov 10, 2022 19.88 20.63 19.84 20.45 4,986,600 +1.57(+8.29%)
Nov 09, 2022 19.80 19.96 18.85 18.89 3,438,727 -1.17(-5.83%)
Nov 08, 2022 20.08 20.35 19.52 20.06 4,969,587 +0.72(+3.74%)
Nov 07, 2022 18.98 19.39 18.55 19.33 2,567,919 +0.38(+1.99%)
Nov 04, 2022 19.38 19.55 18.58 18.96 3,614,539 +0.02(+0.10%)
Nov 03, 2022 18.48 19.30 18.24 18.94 3,845,322 +0.28(+1.49%)
Nov 02, 2022 19.57 18.66 18.66 4,022,987 -0.98(-5.00%)
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.