Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 17.91 18.16 17.71 18.05 313,693 +0.05(+0.31%)
Jan 26, 2023 17.59 18.00 17.59 18.00 184,530 +0.40(+2.27%)
Jan 25, 2023 17.36 17.82 17.36 17.60 102,788 +0.10(+0.57%)
Jan 24, 2023 17.00 17.55 16.96 17.50 145,890 +0.39(+2.28%)
Jan 23, 2023 17.18 17.23 16.78 17.11 175,555 -0.08(-0.47%)
Jan 20, 2023 17.47 17.47 16.98 17.19 196,196 -0.13(-0.75%)
Jan 19, 2023 17.14 17.48 17.14 17.32 149,888 +0.05(+0.29%)
Jan 18, 2023 17.51 17.91 17.25 17.27 179,422 -0.23(-1.31%)
Jan 17, 2023 17.16 17.58 17.16 17.50 148,866 +0.27(+1.57%)
Jan 13, 2023 17.06 17.34 16.75 17.23 175,666 +0.04(+0.23%)
Jan 12, 2023 16.89 17.23 16.71 17.19 218,870 +0.33(+1.96%)
Jan 11, 2023 17.08 17.19 16.74 16.86 108,382 -0.10(-0.59%)
Jan 10, 2023 16.58 17.07 16.41 16.96 179,034 +0.39(+2.35%)
Jan 09, 2023 16.50 16.98 16.50 16.57 205,743 +0.36(+2.22%)
Jan 06, 2023 16.30 16.62 16.14 16.21 167,340 -0.01(-0.06%)
Jan 05, 2023 16.21 16.39 16.18 16.22 200,783 -0.01(-0.06%)
Jan 04, 2023 16.13 16.30 15.92 16.23 244,101 +0.17(+1.06%)
Jan 03, 2023 16.26 16.63 15.95 16.06 229,728 -0.16(-0.99%)
Dec 30, 2022 16.00 16.24 15.77 16.22 232,025 +0.18(+1.12%)
Dec 29, 2022 15.88 16.07 15.77 16.04 194,009 +0.28(+1.78%)
Dec 28, 2022 15.69 15.94 15.45 15.76 187,158 +0.09(+0.57%)
Dec 27, 2022 15.43 15.82 15.10 15.67 116,560 +0.29(+1.89%)
Dec 23, 2022 15.36 15.59 15.24 15.38 153,113 -0.03(-0.19%)
Dec 22, 2022 15.26 15.48 15.04 15.41 344,050 +0.09(+0.59%)
Dec 21, 2022 14.62 15.33 14.43 15.32 302,672 +0.80(+5.51%)
Dec 20, 2022 14.44 14.75 14.44 14.52 198,730 -0.11(-0.75%)
Dec 19, 2022 14.75 14.80 14.33 14.63 228,162 -0.21(-1.42%)
Dec 16, 2022 14.94 15.09 14.68 14.84 787,794 -0.15(-1.00%)
Dec 15, 2022 15.31 15.36 14.90 14.99 229,861 -0.42(-2.73%)
Dec 14, 2022 15.47 15.73 15.26 15.41 309,247 +0.30(+1.99%)
Dec 13, 2022 15.63 15.70 15.11 15.11 219,860 -0.13(-0.85%)
Dec 12, 2022 15.47 15.47 15.10 15.24 118,948 -0.17(-1.10%)
Dec 09, 2022 15.67 15.73 15.31 15.41 101,142 -0.31(-1.97%)
Dec 08, 2022 15.77 15.88 15.68 15.72 126,653 +0.03(+0.19%)
Dec 07, 2022 15.73 15.99 15.65 15.69 178,323 -0.11(-0.70%)
Dec 06, 2022 15.80 15.96 15.66 15.80 247,677 +0.06(+0.38%)
Dec 05, 2022 16.08 16.14 15.59 15.74 133,013 -0.38(-2.36%)
Dec 02, 2022 15.75 16.31 15.60 16.12 324,126 +0.35(+2.22%)
Dec 01, 2022 15.97 16.00 15.57 15.77 155,256 -0.08(-0.50%)
Nov 30, 2022 15.79 16.00 15.40 15.85 480,574 +0.65(+4.28%)
Nov 29, 2022 15.53 15.55 15.10 15.20 229,463 -0.34(-2.19%)
Nov 28, 2022 15.61 15.87 15.30 15.54 227,902 -0.27(-1.71%)
Nov 25, 2022 15.76 16.13 15.76 15.81 90,873 +0.09(+0.57%)
Nov 23, 2022 15.97 16.12 15.59 15.72 173,974 -0.31(-1.93%)
Nov 22, 2022 16.04 16.24 15.92 16.03 207,670 -0.02(-0.12%)
Nov 21, 2022 15.58 16.20 15.53 16.05 343,489 +0.26(+1.65%)
Nov 18, 2022 16.15 16.25 15.64 15.79 314,269 -0.17(-1.07%)
Nov 17, 2022 15.45 16.03 15.35 15.96 965,860 +0.47(+3.03%)
Nov 16, 2022 15.30 15.90 15.15 15.49 3,018,221 -2.26(-12.73%)
Nov 15, 2022 17.27 18.03 16.94 17.75 199,957 +0.75(+4.41%)
Nov 14, 2022 17.79 18.67 16.99 17.00 271,869 -0.62(-3.52%)
Nov 11, 2022 17.52 18.61 17.46 17.62 248,208 -0.15(-0.84%)
Nov 10, 2022 17.64 17.91 17.20 17.77 246,354 +0.62(+3.62%)
Nov 09, 2022 17.79 17.89 15.53 17.15 617,900 -1.85(-9.74%)
Nov 08, 2022 18.73 19.13 18.45 19.00 258,246 +0.50(+2.70%)
Nov 07, 2022 18.96 19.07 18.46 18.50 191,882 -0.45(-2.37%)
Nov 04, 2022 19.00 19.09 18.52 18.95 97,411 +0.10(+0.53%)
Nov 03, 2022 19.26 19.35 18.77 18.85 97,993 -0.54(-2.78%)
Nov 02, 2022 20.45 20.45 19.33 19.39 116,101 -0.96(-4.72%)
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.