Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.26 18.58 18.17 18.48 501,235 +0.30(+1.68%)
Jan 30, 2023 18.57 18.58 18.16 18.17 189,217 -0.30(-1.65%)
Jan 27, 2023 18.20 18.51 18.09 18.48 157,932 +0.20(+1.11%)
Jan 26, 2023 18.40 18.63 17.96 18.27 145,822 -0.01(-0.05%)
Jan 25, 2023 17.71 18.36 17.65 18.28 126,831 +0.40(+2.22%)
Jan 24, 2023 17.93 18.05 17.65 17.89 140,758 -0.07(-0.41%)
Jan 23, 2023 17.86 18.20 17.76 17.96 186,204 +0.18(+0.99%)
Jan 20, 2023 17.90 17.90 17.36 17.78 244,100 -0.05(-0.26%)
Jan 19, 2023 17.71 18.16 17.71 17.83 210,971 -0.05(-0.26%)
Jan 18, 2023 18.07 18.20 17.60 17.88 186,458 -0.07(-0.41%)
Jan 17, 2023 17.97 18.14 17.86 17.95 169,869 +0.02(+0.10%)
Jan 13, 2023 17.72 18.03 17.29 17.93 219,641 -0.16(-0.87%)
Jan 12, 2023 18.09 18.26 18.00 18.09 175,269 +0.13(+0.72%)
Jan 11, 2023 17.77 18.00 17.69 17.96 151,616 +0.39(+2.21%)
Jan 10, 2023 17.19 17.63 17.02 17.57 171,253 +0.28(+1.60%)
Jan 09, 2023 17.74 17.74 17.07 17.29 203,444 -0.40(-2.25%)
Jan 06, 2023 17.22 17.77 17.14 17.69 162,213 +0.69(+4.08%)
Jan 05, 2023 17.21 17.37 16.70 17.00 153,050 -0.31(-1.81%)
Jan 04, 2023 17.04 17.65 16.96 17.31 305,953 +0.48(+2.86%)
Jan 03, 2023 15.91 16.89 15.86 16.83 404,780 +1.14(+7.24%)
Dec 30, 2022 15.71 15.88 15.48 15.70 248,102 -0.12(-0.76%)
Dec 29, 2022 15.32 15.95 15.32 15.82 186,682 +0.59(+3.89%)
Dec 28, 2022 15.84 15.95 15.15 15.22 234,005 -0.66(-4.13%)
Dec 27, 2022 15.73 15.96 15.59 15.88 157,863 +0.14(+0.88%)
Dec 23, 2022 15.40 15.76 15.40 15.74 132,455 +0.18(+1.13%)
Dec 22, 2022 15.59 15.62 15.23 15.57 185,244 -0.28(-1.75%)
Dec 21, 2022 15.46 16.02 15.46 15.84 236,579 +0.55(+3.63%)
Dec 20, 2022 15.62 15.72 15.25 15.29 237,337 -0.37(-2.36%)
Dec 19, 2022 15.23 15.82 15.21 15.66 224,983 +0.52(+3.42%)
Dec 16, 2022 15.33 15.70 15.02 15.14 952,947 -0.39(-2.50%)
Dec 15, 2022 16.13 16.19 15.49 15.53 220,077 -0.89(-5.41%)
Dec 14, 2022 16.19 16.70 16.19 16.42 264,119 +0.18(+1.08%)
Dec 13, 2022 16.75 17.32 16.20 16.24 530,786 +0.09(+0.57%)
Dec 12, 2022 15.92 16.27 15.45 16.15 347,985 +0.24(+1.51%)
Dec 09, 2022 16.41 16.53 15.89 15.91 272,263 -0.66(-3.96%)
Dec 08, 2022 16.46 16.89 16.44 16.56 191,348 +0.12(+0.73%)
Dec 07, 2022 17.33 17.46 16.38 16.44 255,738 -1.02(-5.82%)
Dec 06, 2022 17.57 17.96 17.40 17.46 318,488 -0.06(-0.32%)
Dec 05, 2022 17.52 17.71 17.34 17.52 217,934 -0.06(-0.32%)
Dec 02, 2022 17.56 17.75 17.37 17.57 194,428 -0.24(-1.35%)
Dec 01, 2022 17.96 18.19 17.72 17.81 200,560 -0.06(-0.36%)
Nov 30, 2022 17.50 18.00 17.10 17.88 301,341 +0.41(+2.33%)
Nov 29, 2022 17.21 17.53 17.17 17.47 118,161 +0.17(+0.96%)
Nov 28, 2022 17.21 17.65 17.15 17.30 184,710 -0.10(-0.58%)
Nov 25, 2022 17.37 17.65 17.37 17.41 91,242 +0.03(+0.16%)
Nov 23, 2022 17.38 17.53 17.28 17.38 77,854 -0.12(-0.69%)
Nov 22, 2022 17.45 17.75 17.29 17.50 201,461 +0.06(+0.32%)
Nov 21, 2022 17.20 17.54 17.20 17.44 165,055 +0.07(+0.43%)
Nov 18, 2022 17.80 17.92 17.30 17.37 209,721 -0.11(-0.63%)
Nov 17, 2022 17.23 17.58 16.91 17.48 327,098 -0.06(-0.36%)
Nov 16, 2022 17.99 17.99 17.41 17.54 164,394 -0.64(-3.50%)
Nov 15, 2022 18.28 18.36 18.09 18.18 243,655 +0.19(+1.06%)
Nov 14, 2022 18.36 18.42 17.83 17.99 222,805 -0.45(-2.47%)
Nov 11, 2022 18.14 18.85 17.92 18.44 298,143 +0.42(+2.32%)
Nov 10, 2022 17.83 18.29 17.75 18.03 229,326 +0.96(+5.65%)
Nov 09, 2022 17.56 17.56 16.90 17.06 177,082 -0.69(-3.90%)
Nov 08, 2022 17.53 17.77 16.92 17.75 385,401 +0.27(+1.56%)
Nov 07, 2022 17.49 17.73 17.01 17.48 231,373 +0.15(+0.84%)
Nov 04, 2022 16.80 17.74 16.71 17.33 206,091 +0.63(+3.76%)
Nov 03, 2022 16.88 16.98 16.12 16.71 328,252 +0.66(+4.14%)
Nov 02, 2022 16.82 16.03 16.04 248,423 -0.84(-4.96%)
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.