Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 18.47 18.75 18.34 18.73 14,184,156 +0.40(+2.18%)
Jan 25, 2023 17.74 18.40 17.63 18.33 13,754,629 +0.40(+2.23%)
Jan 24, 2023 18.07 18.17 17.83 17.93 9,379,152 -0.14(-0.77%)
Jan 23, 2023 17.50 18.18 17.39 18.07 13,966,471 +0.63(+3.61%)
Jan 20, 2023 16.59 17.50 16.34 17.44 19,077,004 +0.99(+6.02%)
Jan 19, 2023 17.03 17.11 16.34 16.45 25,026,596 -0.79(-4.58%)
Jan 18, 2023 17.86 17.95 17.22 17.24 21,140,496 -0.78(-4.33%)
Jan 17, 2023 18.13 18.16 17.84 18.02 10,854,648 -0.16(-0.88%)
Jan 13, 2023 18.04 18.25 17.57 18.18 11,329,410 -0.16(-0.87%)
Jan 12, 2023 18.44 18.56 18.27 18.34 9,545,651 +0.05(+0.27%)
Jan 11, 2023 18.22 18.32 18.14 18.29 8,601,472 +0.08(+0.44%)
Jan 10, 2023 18.19 18.33 18.06 18.21 6,681,024 +0.02(+0.11%)
Jan 09, 2023 18.32 18.40 18.09 18.19 8,958,628 -0.18(-0.98%)
Jan 06, 2023 17.96 18.43 17.77 18.37 8,378,437 +0.53(+2.97%)
Jan 05, 2023 17.94 17.99 17.66 17.84 8,867,408 -0.24(-1.33%)
Jan 04, 2023 17.84 18.27 17.79 18.08 8,698,863 +0.47(+2.67%)
Jan 03, 2023 17.63 17.93 17.55 17.61 12,443,710 +0.19(+1.09%)
Dec 30, 2022 17.31 17.50 17.29 17.42 3,886,076 -0.01(-0.06%)
Dec 29, 2022 17.23 17.46 17.18 17.43 4,481,151 +0.27(+1.57%)
Dec 28, 2022 17.20 17.38 17.09 17.16 5,051,187 -0.13(-0.75%)
Dec 27, 2022 17.22 17.38 17.05 17.29 4,919,222 +0.11(+0.64%)
Dec 23, 2022 17.09 17.23 17.04 17.18 5,317,980 +0.11(+0.64%)
Dec 22, 2022 16.80 17.08 16.72 17.07 8,437,482 +0.11(+0.65%)
Dec 21, 2022 16.87 17.05 16.86 16.96 8,290,515 +0.33(+1.98%)
Dec 20, 2022 16.56 16.90 16.56 16.63 7,295,542 -0.02(-0.12%)
Dec 19, 2022 16.67 16.87 16.50 16.65 10,490,366 +0.03(+0.18%)
Dec 16, 2022 16.60 16.79 16.43 16.62 19,936,004 -0.19(-1.13%)
Dec 15, 2022 16.85 16.95 16.67 16.81 12,686,373 -0.28(-1.64%)
Dec 14, 2022 17.27 17.48 16.96 17.09 13,531,234 -0.21(-1.21%)
Dec 13, 2022 17.91 18.00 17.13 17.30 13,180,240 -0.26(-1.48%)
Dec 12, 2022 17.38 17.57 17.19 17.56 10,469,262 +0.14(+0.80%)
Dec 09, 2022 17.10 17.52 16.98 17.42 7,691,732 +0.24(+1.40%)
Dec 08, 2022 17.35 17.44 17.07 17.18 12,291,322 -0.08(-0.46%)
Dec 07, 2022 17.09 17.36 16.89 17.26 10,237,630 +0.10(+0.58%)
Dec 06, 2022 17.38 17.50 17.01 17.16 16,513,670 -0.29(-1.66%)
Dec 05, 2022 18.35 18.41 17.41 17.45 15,432,871 -1.10(-5.93%)
Dec 02, 2022 18.49 18.66 18.41 18.55 10,413,910 -0.17(-0.91%)
Dec 01, 2022 18.87 18.99 18.48 18.72 10,317,778 -0.09(-0.48%)
Nov 30, 2022 18.45 18.82 17.81 18.81 15,630,827 +0.24(+1.29%)
Nov 29, 2022 18.37 18.59 18.19 18.57 9,559,389 +0.24(+1.31%)
Nov 28, 2022 18.67 18.74 18.25 18.33 5,721,913 -0.50(-2.63%)
Nov 25, 2022 18.85 18.88 18.78 18.82 2,870,859 +0.11(+0.58%)
Nov 23, 2022 18.64 18.82 18.63 18.72 6,282,021 +0.02(+0.11%)
Nov 22, 2022 18.71 18.80 18.58 18.70 7,803,061 +0.15(+0.80%)
Nov 21, 2022 18.34 18.61 18.29 18.55 10,706,778 +0.14(+0.75%)
Nov 18, 2022 18.72 18.88 18.18 18.41 20,997,150 -0.06(-0.32%)
Nov 17, 2022 18.59 18.59 18.19 18.47 9,571,998 -0.26(-1.37%)
Nov 16, 2022 18.88 19.01 18.59 18.73 9,755,772 -0.24(-1.25%)
Nov 15, 2022 19.24 19.49 18.66 18.96 11,632,031 +0.17(+0.89%)
Nov 14, 2022 19.45 19.54 18.80 18.80 12,246,013 -0.82(-4.19%)
Nov 11, 2022 19.32 19.82 19.31 19.62 12,352,954 +0.38(+1.95%)
Nov 10, 2022 18.35 19.27 18.33 19.24 15,752,619 +1.53(+8.66%)
Nov 09, 2022 17.94 18.00 17.68 17.71 9,962,820 -0.43(-2.35%)
Nov 08, 2022 18.13 18.29 17.94 18.13 7,029,055 +0.00(+0.00%)
Nov 07, 2022 18.14 18.23 17.90 18.13 6,514,368 +0.10(+0.55%)
Nov 04, 2022 17.91 18.19 17.70 18.03 9,919,166 +0.39(+2.19%)
Nov 03, 2022 17.39 17.77 17.14 17.65 11,595,782 +0.04(+0.22%)
Nov 02, 2022 17.79 18.36 17.60 17.61 15,731,838 -0.25(-1.39%)
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.