Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 19.72 20.03 19.50 19.61 247,398 -0.19(-0.96%)
Jan 26, 2023 20.10 20.28 19.58 19.80 208,172 -0.04(-0.20%)
Jan 25, 2023 19.43 19.91 19.11 19.84 186,151 -0.01(-0.05%)
Jan 24, 2023 19.75 19.98 19.46 19.85 286,040 +0.01(+0.05%)
Jan 23, 2023 20.10 20.49 19.10 19.84 495,042 -0.16(-0.80%)
Jan 20, 2023 19.22 20.04 19.03 20.00 567,231 +0.95(+4.99%)
Jan 19, 2023 19.37 19.40 18.55 19.05 251,897 -0.63(-3.20%)
Jan 18, 2023 20.62 21.18 19.67 19.68 196,046 -0.73(-3.58%)
Jan 17, 2023 20.75 21.08 20.40 20.41 202,849 -0.42(-2.02%)
Jan 13, 2023 20.99 21.34 20.74 20.83 216,692 -0.55(-2.57%)
Jan 12, 2023 21.36 21.45 20.90 21.38 181,344 +0.30(+1.42%)
Jan 11, 2023 20.43 21.09 20.34 21.08 212,893 +0.73(+3.59%)
Jan 10, 2023 19.73 20.35 19.53 20.35 130,603 +0.63(+3.19%)
Jan 09, 2023 19.71 20.15 19.45 19.72 128,917 +0.24(+1.23%)
Jan 06, 2023 19.40 19.73 18.85 19.48 102,381 +0.31(+1.62%)
Jan 05, 2023 19.74 19.74 18.98 19.17 241,263 -0.79(-3.96%)
Jan 04, 2023 18.56 20.08 18.35 19.96 393,284 +1.50(+8.13%)
Jan 03, 2023 19.75 19.93 18.10 18.46 280,523 -0.92(-4.75%)
Dec 30, 2022 18.51 19.50 18.51 19.38 272,045 +0.62(+3.30%)
Dec 29, 2022 18.23 19.11 18.23 18.76 261,529 +0.59(+3.25%)
Dec 28, 2022 18.90 19.02 17.97 18.17 205,396 -0.81(-4.27%)
Dec 27, 2022 19.31 19.48 18.87 18.98 128,041 -0.41(-2.11%)
Dec 23, 2022 18.92 19.44 18.51 19.39 151,008 +0.43(+2.27%)
Dec 22, 2022 19.33 19.40 18.54 18.96 263,983 -0.71(-3.61%)
Dec 21, 2022 20.46 20.50 19.58 19.67 164,557 -0.52(-2.58%)
Dec 20, 2022 20.25 21.13 20.07 20.19 194,454 -0.18(-0.88%)
Dec 19, 2022 21.49 21.49 20.13 20.37 299,682 -1.18(-5.48%)
Dec 16, 2022 20.89 21.65 20.78 21.55 356,042 -0.07(-0.32%)
Dec 15, 2022 21.60 22.11 21.29 21.62 235,629 -0.23(-1.05%)
Dec 14, 2022 22.39 22.39 21.61 21.85 238,124 -0.60(-2.67%)
Dec 13, 2022 23.73 23.87 22.40 22.45 247,832 -0.34(-1.49%)
Dec 12, 2022 22.14 22.83 21.54 22.79 247,492 +0.18(+0.80%)
Dec 09, 2022 22.47 23.06 22.30 22.61 227,923 -0.07(-0.31%)
Dec 08, 2022 23.12 23.40 22.63 22.68 372,670 -0.36(-1.56%)
Dec 07, 2022 23.30 23.82 22.60 23.04 706,705 -0.50(-2.12%)
Dec 06, 2022 24.28 24.28 23.49 23.54 220,421 -0.76(-3.13%)
Dec 05, 2022 24.40 24.66 24.07 24.30 101,610 -0.33(-1.34%)
Dec 02, 2022 24.30 24.85 24.12 24.63 194,615 -0.29(-1.16%)
Dec 01, 2022 25.17 25.48 24.62 24.92 231,204 -0.08(-0.32%)
Nov 30, 2022 24.48 25.07 23.92 25.00 346,801 +0.52(+2.12%)
Nov 29, 2022 24.29 24.96 24.29 24.48 217,045 +0.23(+0.95%)
Nov 28, 2022 24.26 24.74 23.87 24.25 176,330 -0.16(-0.66%)
Nov 25, 2022 24.26 24.74 24.09 24.41 80,652 -0.04(-0.16%)
Nov 23, 2022 24.41 24.89 24.17 24.45 171,812 -0.02(-0.08%)
Nov 22, 2022 24.17 24.61 23.77 24.47 192,541 +0.33(+1.37%)
Nov 21, 2022 24.29 24.98 24.05 24.14 229,746 -0.58(-2.35%)
Nov 18, 2022 25.26 25.26 23.76 24.72 486,388 +0.08(+0.32%)
Nov 17, 2022 23.80 24.68 23.45 24.64 244,507 +0.18(+0.74%)
Nov 16, 2022 24.63 25.00 24.09 24.46 224,761 -0.50(-2.00%)
Nov 15, 2022 25.54 25.67 24.69 24.96 312,990 +0.12(+0.48%)
Nov 14, 2022 23.13 25.18 23.13 24.84 573,582 +1.60(+6.88%)
Nov 11, 2022 23.27 23.90 22.84 23.24 463,226 +0.23(+1.00%)
Nov 10, 2022 22.44 23.72 22.44 23.01 437,208 +1.94(+9.21%)
Nov 09, 2022 21.75 22.10 20.98 21.07 175,749 -0.83(-3.79%)
Nov 08, 2022 22.40 22.93 21.63 21.90 197,925 -0.22(-0.99%)
Nov 07, 2022 21.24 22.29 20.70 22.12 196,403 +1.24(+5.94%)
Nov 04, 2022 20.58 20.89 19.57 20.88 228,373 +0.85(+4.24%)
Nov 03, 2022 20.33 21.09 19.20 20.03 268,804 -0.86(-4.12%)
Nov 02, 2022 22.08 22.99 20.89 20.89 473,439 -2.28(-9.84%)
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.