Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 15.54 15.99 14.66 14.79 462,572 +0.42(+2.92%)
Jan 26, 2023 14.35 14.65 14.06 14.37 56,767 +0.02(+0.14%)
Jan 25, 2023 14.56 14.56 14.00 14.35 55,761 -0.21(-1.44%)
Jan 24, 2023 14.41 14.97 14.41 14.56 92,305 +0.19(+1.32%)
Jan 23, 2023 14.88 15.00 14.19 14.37 77,983 -0.56(-3.75%)
Jan 20, 2023 14.40 14.96 13.98 14.93 101,337 +0.43(+2.97%)
Jan 19, 2023 15.13 15.52 14.47 14.50 61,208 -0.72(-4.73%)
Jan 18, 2023 16.00 16.32 15.11 15.22 49,102 -0.74(-4.64%)
Jan 17, 2023 15.87 16.35 15.37 15.96 57,003 +0.09(+0.57%)
Jan 13, 2023 15.22 16.07 14.80 15.87 59,163 +0.96(+6.44%)
Jan 12, 2023 14.57 15.25 14.15 14.91 78,466 +0.50(+3.47%)
Jan 11, 2023 15.63 16.72 14.09 14.41 235,288 -1.09(-7.03%)
Jan 10, 2023 16.02 17.00 15.50 15.50 225,085 -0.50(-3.12%)
Jan 09, 2023 16.83 17.73 15.53 16.00 583,990 -0.47(-2.85%)
Jan 06, 2023 17.87 18.79 16.34 16.47 475,405 -1.48(-8.25%)
Jan 05, 2023 18.15 19.24 17.57 17.95 373,256 +0.05(+0.28%)
Jan 04, 2023 18.94 19.28 17.23 17.90 537,996 -0.83(-4.43%)
Jan 03, 2023 18.63 19.94 17.25 18.73 1,065,643 +0.38(+2.07%)
Dec 30, 2022 18.12 18.52 17.26 18.35 64,725 +0.26(+1.44%)
Dec 29, 2022 17.10 18.84 17.10 18.09 112,269 +0.84(+4.87%)
Dec 28, 2022 17.30 17.66 16.70 17.25 62,364 +0.00(+0.00%)
Dec 27, 2022 16.76 17.34 16.76 17.25 55,202 +0.54(+3.23%)
Dec 23, 2022 16.08 17.00 15.90 16.71 70,143 +0.41(+2.52%)
Dec 22, 2022 15.69 16.30 15.10 16.30 35,689 +0.52(+3.30%)
Dec 21, 2022 15.00 16.28 15.00 15.78 56,794 +0.96(+6.48%)
Dec 20, 2022 15.00 15.00 14.32 14.82 45,516 -0.22(-1.46%)
Dec 19, 2022 15.50 15.50 14.72 15.04 54,281 -0.43(-2.78%)
Dec 16, 2022 14.73 15.50 14.51 15.47 49,113 +0.54(+3.62%)
Dec 15, 2022 15.25 15.25 14.61 14.93 46,564 -0.29(-1.91%)
Dec 14, 2022 14.44 15.41 13.99 15.22 69,000 +0.61(+4.18%)
Dec 13, 2022 13.81 14.94 13.35 14.61 72,330 +1.06(+7.82%)
Dec 12, 2022 13.80 14.35 13.25 13.55 43,383 -0.24(-1.74%)
Dec 09, 2022 14.10 14.10 13.11 13.79 51,891 -0.15(-1.08%)
Dec 08, 2022 13.55 13.99 13.22 13.94 31,880 +0.44(+3.26%)
Dec 07, 2022 13.21 13.92 13.21 13.50 39,272 +0.11(+0.82%)
Dec 06, 2022 13.52 14.16 12.74 13.39 35,248 -0.11(-0.81%)
Dec 05, 2022 14.18 14.61 13.19 13.50 52,698 -0.94(-6.51%)
Dec 02, 2022 14.40 14.49 13.90 14.44 30,972 +0.02(+0.14%)
Dec 01, 2022 13.48 14.70 13.48 14.42 111,190 +1.04(+7.77%)
Nov 30, 2022 12.32 13.73 12.32 13.38 103,190 +0.97(+7.82%)
Nov 29, 2022 12.00 12.49 11.98 12.41 65,921 +0.81(+6.98%)
Nov 28, 2022 12.24 12.75 11.60 11.60 67,271 -0.89(-7.13%)
Nov 25, 2022 12.37 12.54 12.35 12.49 10,906 +0.08(+0.64%)
Nov 23, 2022 12.30 12.41 11.77 12.41 29,142 +0.08(+0.65%)
Nov 22, 2022 12.28 12.34 11.94 12.33 17,225 +0.14(+1.15%)
Nov 21, 2022 12.03 12.39 11.90 12.19 18,403 +0.14(+1.16%)
Nov 18, 2022 12.48 12.48 11.90 12.05 27,361 -0.28(-2.27%)
Nov 17, 2022 12.09 12.35 11.88 12.33 12,827 +0.11(+0.90%)
Nov 16, 2022 12.35 12.62 11.95 12.22 36,900 -0.31(-2.47%)
Nov 15, 2022 12.50 12.93 12.13 12.53 36,797 +0.11(+0.89%)
Nov 14, 2022 12.38 12.55 12.01 12.42 27,383 +0.07(+0.57%)
Nov 11, 2022 11.98 12.69 11.98 12.35 72,606 +0.31(+2.57%)
Nov 10, 2022 12.49 12.49 11.90 12.04 34,509 +0.12(+1.01%)
Nov 09, 2022 11.86 12.18 11.62 11.92 18,161 +0.04(+0.34%)
Nov 08, 2022 12.46 12.50 11.52 11.88 38,413 -0.68(-5.41%)
Nov 07, 2022 12.48 12.84 12.25 12.56 103,055 +0.32(+2.61%)
Nov 04, 2022 12.06 12.46 11.49 12.24 51,363 +0.20(+1.66%)
Nov 03, 2022 10.53 12.22 10.53 12.04 119,161 +1.69(+16.33%)
Nov 02, 2022 11.00 11.10 10.16 10.35 93,126 +0.12(+1.12%)
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.