Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 19.95 20.10 19.81 19.95 37,070,124 -0.05(-0.25%)
Jan 26, 2023 20.27 20.32 19.81 20.00 47,390,492 -0.42(-2.06%)
Jan 25, 2023 19.75 20.48 19.74 20.42 73,548,960 +1.26(+6.58%)
Jan 24, 2023 18.97 22.84 15.15 19.16 32,841,552 +0.06(+0.31%)
Jan 23, 2023 19.23 19.40 18.98 19.10 33,389,272 -0.13(-0.68%)
Jan 20, 2023 18.96 19.23 18.77 19.23 37,836,652 +0.29(+1.53%)
Jan 19, 2023 18.93 19.02 18.79 18.94 40,172,388 -0.08(-0.42%)
Jan 18, 2023 19.29 19.33 18.97 19.02 38,013,584 -0.31(-1.60%)
Jan 17, 2023 19.55 19.57 19.27 19.33 38,793,464 -0.22(-1.13%)
Jan 13, 2023 19.39 19.59 19.29 19.55 25,480,396 +0.14(+0.72%)
Jan 12, 2023 19.48 19.57 19.37 19.41 31,716,116 +0.00(+0.00%)
Jan 11, 2023 19.47 19.49 19.25 19.41 30,006,480 -0.06(-0.31%)
Jan 10, 2023 19.35 19.48 19.20 19.47 32,861,412 +0.43(+2.26%)
Jan 09, 2023 19.24 19.24 18.98 19.04 51,963,100 -0.21(-1.10%)
Jan 06, 2023 19.08 19.51 19.07 19.25 36,569,980 +0.32(+1.67%)
Jan 05, 2023 18.87 19.05 18.69 18.94 31,520,358 +0.07(+0.37%)
Jan 04, 2023 18.60 19.09 18.54 18.87 44,548,228 +0.39(+2.13%)
Jan 03, 2023 18.25 18.58 18.15 18.47 42,744,216 +0.33(+1.79%)
Dec 30, 2022 18.16 18.22 17.96 18.15 26,581,956 -0.04(-0.22%)
Dec 29, 2022 18.01 18.29 17.98 18.19 24,099,588 +0.23(+1.26%)
Dec 28, 2022 18.19 18.28 17.93 17.96 27,003,906 -0.24(-1.30%)
Dec 27, 2022 17.99 18.26 17.96 18.20 30,794,014 +0.15(+0.82%)
Dec 23, 2022 17.91 18.06 17.84 18.05 25,526,804 +0.04(+0.22%)
Dec 22, 2022 17.75 18.02 17.67 18.01 33,074,018 +0.12(+0.66%)
Dec 21, 2022 17.92 18.01 17.81 17.89 43,088,792 +0.08(+0.44%)
Dec 20, 2022 17.60 17.83 17.58 17.81 41,498,744 +0.21(+1.18%)
Dec 19, 2022 18.00 18.06 17.38 17.61 63,102,368 -0.62(-3.41%)
Dec 16, 2022 18.09 18.25 17.96 18.23 77,514,024 +0.02(+0.11%)
Dec 15, 2022 18.38 18.54 18.10 18.21 47,962,756 -0.42(-2.28%)
Dec 14, 2022 18.78 18.83 18.49 18.63 44,655,784 -0.22(-1.15%)
Dec 13, 2022 19.13 19.22 18.80 18.85 54,919,496 -0.18(-0.93%)
Dec 12, 2022 18.87 19.04 18.80 19.03 31,744,666 +0.21(+1.10%)
Dec 09, 2022 18.80 19.08 18.76 18.82 30,245,354 -0.03(-0.16%)
Dec 08, 2022 19.15 19.24 18.75 18.85 46,398,408 -0.18(-0.93%)
Dec 07, 2022 18.78 19.14 18.73 19.03 46,032,584 +0.13(+0.68%)
Dec 06, 2022 18.62 18.91 18.54 18.90 46,515,748 +0.41(+2.24%)
Dec 05, 2022 18.65 18.71 18.42 18.48 29,100,904 -0.27(-1.42%)
Dec 02, 2022 18.78 18.79 18.59 18.75 33,962,244 -0.17(-0.89%)
Dec 01, 2022 19.02 19.12 18.81 18.92 32,064,778 -0.09(-0.47%)
Nov 30, 2022 18.67 19.01 18.53 19.01 60,137,128 +0.27(+1.42%)
Nov 29, 2022 18.52 18.76 18.48 18.74 24,431,768 +0.19(+1.01%)
Nov 28, 2022 18.82 18.88 18.50 18.55 28,180,686 -0.30(-1.57%)
Nov 25, 2022 18.90 19.01 18.79 18.85 13,992,193 +0.03(+0.16%)
Nov 23, 2022 18.66 18.84 18.62 18.82 21,795,762 +0.09(+0.47%)
Nov 22, 2022 18.63 18.77 18.62 18.73 34,255,184 +0.16(+0.85%)
Nov 21, 2022 18.71 18.80 18.49 18.57 32,368,646 -0.13(-0.69%)
Nov 18, 2022 18.77 18.85 18.65 18.70 34,704,448 +0.02(+0.11%)
Nov 17, 2022 18.44 18.72 18.26 18.68 36,523,764 +0.02(+0.11%)
Nov 16, 2022 18.73 18.78 18.51 18.66 32,616,960 -0.09(-0.47%)
Nov 15, 2022 18.85 19.11 18.54 18.75 50,046,612 -0.04(-0.21%)
Nov 14, 2022 18.81 19.08 18.77 18.79 37,844,688 +0.01(+0.05%)
Nov 11, 2022 18.55 18.86 18.51 18.78 53,276,516 +0.21(+1.11%)
Nov 10, 2022 18.56 18.70 18.32 18.57 47,142,296 +0.45(+2.50%)
Nov 09, 2022 18.22 18.45 18.12 18.12 42,434,852 -0.19(-1.02%)
Nov 08, 2022 18.12 18.46 18.04 18.31 43,826,520 +0.21(+1.14%)
Nov 07, 2022 18.08 18.14 17.89 18.10 40,525,284 +0.04(+0.22%)
Nov 04, 2022 18.08 18.15 17.83 18.06 40,028,304 +0.15(+0.83%)
Nov 03, 2022 17.91 18.07 17.81 17.91 41,837,088 -0.26(-1.41%)
Nov 02, 2022 18.01 18.17 49,905,920 +0.08(+0.44%)
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.