Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.49 19.32 18.40 19.09 798,634 +0.51(+2.74%)
Jan 30, 2023 18.38 19.15 18.32 18.58 871,688 -0.23(-1.22%)
Jan 27, 2023 18.54 20.07 18.22 18.81 743,054 +0.27(+1.46%)
Jan 26, 2023 19.50 19.63 17.92 18.54 493,003 -0.60(-3.13%)
Jan 25, 2023 18.30 19.29 18.01 19.14 617,562 +0.41(+2.19%)
Jan 24, 2023 19.51 19.95 17.65 18.73 922,624 -0.47(-2.45%)
Jan 23, 2023 18.44 20.00 18.27 19.20 1,526,383 +0.76(+4.12%)
Jan 20, 2023 17.96 18.57 17.31 18.44 1,233,284 +0.73(+4.12%)
Jan 19, 2023 16.68 18.14 16.19 17.71 661,804 +0.88(+5.23%)
Jan 18, 2023 17.50 17.50 16.01 16.83 835,661 -0.39(-2.26%)
Jan 17, 2023 18.67 18.68 17.02 17.22 849,888 -1.48(-7.91%)
Jan 13, 2023 17.51 18.78 17.50 18.70 1,530,818 +0.84(+4.70%)
Jan 12, 2023 16.90 18.19 16.86 17.86 2,071,705 +0.96(+5.68%)
Jan 11, 2023 15.78 17.25 15.45 16.90 2,104,813 +1.16(+7.37%)
Jan 10, 2023 14.96 15.74 14.70 15.74 819,675 +0.79(+5.28%)
Jan 09, 2023 14.48 15.88 14.45 14.95 1,272,482 +0.52(+3.60%)
Jan 06, 2023 13.80 14.54 13.34 14.43 713,669 +0.65(+4.72%)
Jan 05, 2023 14.34 14.65 13.58 13.78 955,386 -0.87(-5.94%)
Jan 04, 2023 14.19 15.08 13.88 14.65 1,125,593 +1.15(+8.52%)
Jan 03, 2023 14.05 14.29 13.10 13.50 946,758 -0.38(-2.74%)
Dec 30, 2022 14.43 14.60 13.32 13.88 956,322 -0.49(-3.41%)
Dec 29, 2022 13.22 14.65 13.01 14.37 1,054,935 +1.30(+9.95%)
Dec 28, 2022 12.60 13.20 12.41 13.07 891,031 +0.46(+3.65%)
Dec 27, 2022 13.69 13.85 12.51 12.61 1,067,554 -1.10(-8.02%)
Dec 23, 2022 12.79 13.85 12.78 13.71 1,072,920 +0.83(+6.44%)
Dec 22, 2022 13.39 13.41 12.65 12.88 875,565 -0.65(-4.80%)
Dec 21, 2022 14.24 14.39 13.51 13.53 680,838 -0.58(-4.11%)
Dec 20, 2022 13.95 14.51 13.83 14.11 631,639 +0.07(+0.50%)
Dec 19, 2022 15.05 15.18 13.70 14.04 1,397,986 -1.05(-6.96%)
Dec 16, 2022 15.09 15.24 14.02 15.09 9,979,828 +0.27(+1.82%)
Dec 15, 2022 15.65 15.81 14.31 14.82 1,240,000 -0.89(-5.67%)
Dec 14, 2022 15.19 16.14 15.19 15.71 671,678 +0.27(+1.75%)
Dec 13, 2022 16.50 16.54 14.91 15.44 964,232 -0.80(-4.93%)
Dec 12, 2022 15.50 16.47 15.30 16.24 766,642 +0.81(+5.25%)
Dec 09, 2022 15.00 15.74 14.80 15.43 789,964 +0.40(+2.66%)
Dec 08, 2022 16.71 16.79 15.02 15.03 902,125 -1.38(-8.41%)
Dec 07, 2022 16.00 16.56 15.52 16.41 578,325 +0.44(+2.76%)
Dec 06, 2022 16.14 16.62 15.55 15.97 584,116 -0.35(-2.14%)
Dec 05, 2022 16.91 17.48 15.91 16.32 780,594 -0.42(-2.51%)
Dec 02, 2022 16.60 17.86 15.95 16.74 1,572,462 +0.21(+1.27%)
Dec 01, 2022 15.90 16.61 15.37 16.53 868,007 +0.71(+4.49%)
Nov 30, 2022 15.45 16.00 14.82 15.82 861,184 +0.42(+2.73%)
Nov 29, 2022 14.27 15.47 14.27 15.40 765,224 +0.99(+6.87%)
Nov 28, 2022 15.77 16.50 13.95 14.41 988,294 -1.44(-9.09%)
Nov 25, 2022 15.28 16.10 15.11 15.85 430,081 +0.44(+2.86%)
Nov 23, 2022 15.55 16.48 15.15 15.41 938,554 +0.07(+0.46%)
Nov 22, 2022 14.75 15.76 14.60 15.34 828,833 +1.00(+6.97%)
Nov 21, 2022 14.34 15.27 14.07 14.34 1,346,480 +0.24(+1.70%)
Nov 18, 2022 14.49 14.49 13.52 14.10 839,721 -0.20(-1.40%)
Nov 17, 2022 14.34 14.81 14.19 14.30 1,033,579 -0.27(-1.85%)
Nov 16, 2022 15.61 15.81 14.53 14.57 596,034 -1.17(-7.43%)
Nov 15, 2022 16.00 16.61 15.68 15.74 972,621 -0.18(-1.13%)
Nov 14, 2022 16.28 16.62 15.65 15.92 638,686 -0.35(-2.15%)
Nov 11, 2022 15.31 17.38 15.18 16.27 1,082,140 +0.51(+3.24%)
Nov 10, 2022 15.18 15.78 14.47 15.76 1,140,575 +1.02(+6.92%)
Nov 09, 2022 15.21 15.25 14.64 14.74 683,932 -0.83(-5.33%)
Nov 08, 2022 15.83 16.01 15.08 15.57 740,823 -0.11(-0.70%)
Nov 07, 2022 15.89 16.24 15.40 15.68 1,062,511 +0.21(+1.36%)
Nov 04, 2022 14.76 15.64 14.66 15.47 590,117 +0.68(+4.60%)
Nov 03, 2022 14.67 15.04 14.36 14.79 736,917 +0.10(+0.68%)
Nov 02, 2022 16.99 17.23 14.47 14.69 931,112 -2.07(-12.35%)
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.