Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 16.12 16.64 16.06 16.38 219,856 +0.22(+1.36%)
Jan 26, 2023 16.00 16.17 15.82 16.16 141,090 +0.28(+1.76%)
Jan 25, 2023 15.56 15.94 15.49 15.88 232,479 +0.12(+0.76%)
Jan 24, 2023 15.58 15.95 15.50 15.76 211,890 -0.01(-0.06%)
Jan 23, 2023 16.00 16.20 15.64 15.77 339,540 -0.21(-1.31%)
Jan 20, 2023 15.71 15.99 15.47 15.98 242,394 +0.44(+2.83%)
Jan 19, 2023 15.10 15.56 15.00 15.54 222,769 +0.32(+2.10%)
Jan 18, 2023 15.46 15.82 15.19 15.22 199,695 -0.15(-0.98%)
Jan 17, 2023 15.03 15.53 14.95 15.37 217,436 +0.22(+1.45%)
Jan 13, 2023 15.23 15.79 15.04 15.15 306,548 -0.27(-1.75%)
Jan 12, 2023 14.67 15.45 14.67 15.42 368,203 +0.81(+5.54%)
Jan 11, 2023 14.22 14.63 14.14 14.61 276,140 +0.42(+2.96%)
Jan 10, 2023 13.76 14.20 13.70 14.19 274,196 +0.33(+2.38%)
Jan 09, 2023 14.59 14.61 13.83 13.86 353,673 -0.67(-4.61%)
Jan 06, 2023 14.33 14.79 14.26 14.53 273,214 +0.40(+2.83%)
Jan 05, 2023 14.09 14.19 13.85 14.13 195,603 -0.14(-0.98%)
Jan 04, 2023 14.03 14.28 13.99 14.27 218,797 +0.43(+3.11%)
Jan 03, 2023 13.95 14.30 13.58 13.84 313,879 +0.07(+0.51%)
Dec 30, 2022 13.58 13.84 13.51 13.77 417,184 -0.03(-0.22%)
Dec 29, 2022 12.94 13.84 12.94 13.80 331,694 +0.97(+7.56%)
Dec 28, 2022 12.88 12.97 12.70 12.83 255,304 -0.07(-0.54%)
Dec 27, 2022 12.93 13.01 12.70 12.90 261,092 -0.05(-0.39%)
Dec 23, 2022 13.01 13.20 12.92 12.95 253,123 -0.03(-0.23%)
Dec 22, 2022 13.14 13.29 12.82 12.98 277,111 -0.36(-2.70%)
Dec 21, 2022 13.49 13.55 13.29 13.34 217,909 +0.01(+0.08%)
Dec 20, 2022 13.43 13.70 13.24 13.33 293,538 -0.12(-0.89%)
Dec 19, 2022 13.90 13.90 13.28 13.45 349,243 -0.45(-3.24%)
Dec 16, 2022 14.09 14.19 13.64 13.90 2,278,900 -0.34(-2.39%)
Dec 15, 2022 13.84 14.41 13.69 14.24 437,245 +0.18(+1.28%)
Dec 14, 2022 13.82 14.27 13.81 14.06 313,716 +0.17(+1.22%)
Dec 13, 2022 14.05 14.53 13.81 13.89 364,140 +0.32(+2.36%)
Dec 12, 2022 13.53 13.67 13.39 13.57 593,246 +0.02(+0.15%)
Dec 09, 2022 14.14 14.19 13.52 13.55 318,035 -0.76(-5.31%)
Dec 08, 2022 14.48 14.68 14.18 14.31 446,567 -0.01(-0.07%)
Dec 07, 2022 14.36 14.57 14.24 14.32 261,513 -0.11(-0.76%)
Dec 06, 2022 14.57 14.57 14.30 14.43 325,576 -0.19(-1.30%)
Dec 05, 2022 14.66 14.77 14.42 14.62 304,132 -0.19(-1.28%)
Dec 02, 2022 14.84 14.89 14.53 14.81 305,960 -0.24(-1.59%)
Dec 01, 2022 14.74 15.12 14.64 15.05 306,527 +0.27(+1.83%)
Nov 30, 2022 14.27 14.89 13.91 14.78 400,108 +0.53(+3.72%)
Nov 29, 2022 13.88 14.27 13.85 14.25 424,434 +0.41(+2.96%)
Nov 28, 2022 13.75 13.96 13.67 13.84 287,745 -0.04(-0.29%)
Nov 25, 2022 13.89 13.98 13.82 13.88 105,168 -0.03(-0.22%)
Nov 23, 2022 14.08 14.10 13.80 13.91 369,925 -0.21(-1.49%)
Nov 22, 2022 13.76 14.20 13.58 14.12 523,516 +0.44(+3.22%)
Nov 21, 2022 13.82 14.01 13.57 13.68 430,650 -0.27(-1.94%)
Nov 18, 2022 14.62 14.69 13.87 13.95 426,553 -0.39(-2.72%)
Nov 17, 2022 14.03 14.35 14.03 14.34 476,381 -0.01(-0.07%)
Nov 16, 2022 14.72 14.75 14.32 14.35 880,348 -0.45(-3.04%)
Nov 15, 2022 14.88 15.09 14.64 14.80 407,671 +0.15(+1.02%)
Nov 14, 2022 15.00 15.14 14.59 14.65 536,572 -0.49(-3.24%)
Nov 11, 2022 14.99 15.37 14.99 15.14 429,709 +0.08(+0.53%)
Nov 10, 2022 14.77 15.22 14.59 15.06 592,832 +0.90(+6.36%)
Nov 09, 2022 14.90 14.99 14.12 14.16 703,896 -0.82(-5.47%)
Nov 08, 2022 15.19 15.23 14.59 14.98 862,408 -0.05(-0.33%)
Nov 07, 2022 14.86 15.16 14.67 15.03 819,452 +0.18(+1.21%)
Nov 04, 2022 14.22 15.03 14.05 14.85 753,436 +0.81(+5.77%)
Nov 03, 2022 12.04 14.17 12.04 14.04 917,545 +1.16(+9.01%)
Nov 02, 2022 13.73 12.87 12.88 562,439 -0.94(-6.80%)
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.