Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 14.93 15.63 14.81 15.51 594,472 +0.51(+3.40%)
Dec 29, 2022 14.84 15.31 14.84 15.00 194,868 +0.23(+1.56%)
Dec 28, 2022 14.81 14.90 14.58 14.77 346,122 -0.08(-0.54%)
Dec 27, 2022 14.62 14.98 14.45 14.85 405,888 +0.21(+1.43%)
Dec 23, 2022 14.50 14.83 14.42 14.64 354,324 +0.09(+0.62%)
Dec 22, 2022 14.67 14.67 14.37 14.55 960,717 -0.13(-0.89%)
Dec 21, 2022 14.64 14.90 14.56 14.68 380,433 +0.14(+0.96%)
Dec 20, 2022 14.76 14.94 14.51 14.54 250,928 -0.21(-1.42%)
Dec 19, 2022 14.80 14.89 14.60 14.75 201,292 -0.12(-0.81%)
Dec 16, 2022 15.14 15.33 14.79 14.87 1,559,767 -0.39(-2.56%)
Dec 15, 2022 15.35 15.47 15.06 15.26 563,897 -0.23(-1.48%)
Dec 14, 2022 15.92 16.04 15.34 15.49 279,137 -0.55(-3.43%)
Dec 13, 2022 15.79 16.58 15.55 16.04 318,731 +0.68(+4.43%)
Dec 12, 2022 15.21 15.56 15.21 15.36 372,169 +0.15(+0.99%)
Dec 09, 2022 15.19 15.44 15.19 15.21 149,048 -0.04(-0.26%)
Dec 08, 2022 15.29 15.51 15.20 15.25 389,042 +0.00(+0.00%)
Dec 07, 2022 15.23 15.47 15.17 15.25 1,747,276 +0.06(+0.39%)
Dec 06, 2022 15.15 15.30 15.08 15.19 682,754 -0.02(-0.13%)
Dec 05, 2022 15.44 15.49 15.08 15.21 302,646 -0.27(-1.74%)
Dec 02, 2022 15.42 15.66 15.33 15.48 275,696 -0.01(-0.06%)
Dec 01, 2022 15.22 15.78 15.09 15.49 330,593 +0.36(+2.38%)
Nov 30, 2022 14.56 15.18 14.49 15.13 484,578 +0.57(+3.91%)
Nov 29, 2022 14.68 14.79 14.48 14.56 84,668 -0.10(-0.68%)
Nov 28, 2022 14.91 15.04 14.65 14.66 110,736 -0.17(-1.15%)
Nov 25, 2022 14.85 14.95 14.68 14.83 92,747 +0.06(+0.41%)
Nov 23, 2022 14.70 14.97 14.64 14.77 195,769 -0.01(-0.07%)
Nov 22, 2022 14.77 14.96 14.57 14.78 190,317 +0.02(+0.14%)
Nov 21, 2022 15.06 15.06 14.51 14.76 273,184 -0.24(-1.60%)
Nov 18, 2022 15.26 15.26 14.88 15.00 258,481 -0.05(-0.33%)
Nov 17, 2022 15.05 15.82 14.81 15.05 624,154 -0.20(-1.31%)
Nov 16, 2022 15.06 15.35 14.97 15.25 202,256 +0.19(+1.26%)
Nov 15, 2022 15.47 15.51 15.06 15.06 249,494 -0.13(-0.86%)
Nov 14, 2022 15.17 15.46 15.10 15.19 300,502 -0.09(-0.59%)
Nov 11, 2022 15.14 15.59 15.10 15.28 387,640 +0.17(+1.13%)
Nov 10, 2022 14.59 15.24 14.41 15.11 466,253 +1.26(+9.10%)
Nov 09, 2022 14.10 14.22 13.78 13.85 383,561 -0.33(-2.33%)
Nov 08, 2022 15.21 15.21 14.07 14.18 1,632,522 -0.97(-6.40%)
Nov 07, 2022 14.82 15.57 14.76 15.15 1,524,762 +0.30(+2.02%)
Nov 04, 2022 13.85 14.89 13.74 14.85 494,765 +1.20(+8.79%)
Nov 03, 2022 13.42 13.91 12.79 13.65 1,020,174 +0.15(+1.11%)
Nov 02, 2022 13.95 14.09 13.44 13.50 1,122,199 -0.85(-5.92%)
Nov 01, 2022 14.30 14.87 14.23 14.35 674,699 +0.09(+0.63%)
Oct 31, 2022 14.44 14.55 14.10 14.26 405,879 -0.28(-1.93%)
Oct 28, 2022 14.49 14.61 14.05 14.54 625,811 +0.07(+0.48%)
Oct 27, 2022 14.81 14.85 14.40 14.47 657,977 -0.30(-2.03%)
Oct 26, 2022 14.99 15.13 14.73 14.77 747,979 -0.13(-0.87%)
Oct 25, 2022 14.52 15.09 14.52 14.90 289,929 +0.30(+2.05%)
Oct 24, 2022 15.03 15.03 14.57 14.60 285,238 -0.31(-2.08%)
Oct 21, 2022 14.96 15.02 14.52 14.91 163,605 +0.15(+1.02%)
Oct 20, 2022 14.57 15.02 14.47 14.76 200,552 +0.13(+0.89%)
Oct 19, 2022 14.84 14.86 14.41 14.63 384,008 -0.35(-2.34%)
Oct 18, 2022 15.08 15.30 14.82 14.98 211,537 +0.12(+0.81%)
Oct 17, 2022 14.83 15.05 14.76 14.86 241,293 +0.17(+1.16%)
Oct 14, 2022 15.48 15.48 14.69 14.69 417,172 -0.54(-3.55%)
Oct 13, 2022 15.13 15.46 14.86 15.23 986,470 -0.06(-0.39%)
Oct 12, 2022 15.57 15.57 15.01 15.29 564,422 -0.37(-2.36%)
Oct 11, 2022 15.56 15.76 15.37 15.66 281,483 +0.01(+0.06%)
Oct 10, 2022 15.59 15.78 15.52 15.65 213,825 +0.02(+0.13%)
Oct 07, 2022 16.03 16.14 15.53 15.63 304,563 -0.55(-3.40%)
Oct 06, 2022 16.49 16.79 16.14 16.18 295,911 -0.56(-3.35%)
Oct 05, 2022 16.72 16.92 16.49 16.74 265,308 -0.40(-2.33%)
Oct 04, 2022 16.33 17.38 16.33 17.14 780,146 +0.90(+5.54%)
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.