Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 15.90 67 -0.22(-1.40%)
Dec 29, 2022 15.95 16.12 15.95 16.12 1,023 +0.18(+1.10%)
Dec 28, 2022 16.20 16.20 15.95 15.95 1,009 +0.15(+0.95%)
Dec 27, 2022 16.17 16.17 15.00 15.80 5,557 -0.60(-3.66%)
Dec 23, 2022 16.26 16.40 16.20 16.40 1,362 +0.00(+0.00%)
Dec 22, 2022 16.38 16.40 16.38 16.40 557 +0.07(+0.43%)
Dec 21, 2022 16.52 16.52 16.30 16.33 544 -0.06(-0.37%)
Dec 20, 2022 16.85 16.85 16.39 16.39 1,490 -0.21(-1.27%)
Dec 19, 2022 17.37 17.40 16.60 16.60 5,343 -1.20(-6.74%)
Dec 16, 2022 17.80 17.80 17.37 17.80 887 +0.41(+2.36%)
Dec 15, 2022 17.90 17.90 17.39 17.39 2,675 -0.09(-0.52%)
Dec 14, 2022 17.38 17.99 17.38 17.48 2,397 -0.31(-1.74%)
Dec 13, 2022 17.79 17.79 17.79 17.79 370 +0.00(+0.03%)
Dec 12, 2022 17.79 17.79 17.79 17.79 353 +0.18(+0.99%)
Dec 09, 2022 17.60 17.61 17.60 17.61 559 -0.18(-1.01%)
Dec 08, 2022 17.58 17.99 17.50 17.79 4,018 +0.28(+1.60%)
Dec 07, 2022 17.11 18.06 17.11 17.51 7,718 +0.31(+1.80%)
Dec 06, 2022 17.00 17.98 16.75 17.20 10,223 +0.30(+1.78%)
Dec 05, 2022 16.79 17.24 16.66 16.90 8,456 +0.22(+1.31%)
Dec 02, 2022 17.24 17.30 16.68 16.68 8,460 -0.63(-3.63%)
Dec 01, 2022 17.10 17.51 17.09 17.31 11,370 -0.30(-1.71%)
Nov 30, 2022 18.00 19.09 17.10 17.61 3,537 -0.19(-1.07%)
Nov 29, 2022 18.24 18.24 17.65 17.80 3,262 +0.19(+1.08%)
Nov 28, 2022 18.44 18.44 17.45 17.61 2,821 -0.39(-2.17%)
Nov 25, 2022 18.01 18.73 18.00 18.00 7,345 +0.20(+1.12%)
Nov 23, 2022 18.00 18.27 17.63 17.80 6,802 +0.42(+2.42%)
Nov 22, 2022 17.42 18.45 17.38 17.38 14,780 +0.12(+0.70%)
Nov 21, 2022 16.85 18.49 16.85 17.26 10,432 +0.66(+3.98%)
Nov 17, 2022 16.60 381 +0.20(+1.22%)
Nov 16, 2022 16.42 16.42 16.40 16.40 738 -0.45(-2.67%)
Nov 15, 2022 16.81 16.85 16.40 16.85 5,926 -0.01(-0.06%)
Nov 14, 2022 16.78 16.86 16.78 16.86 1,336 -0.14(-0.82%)
Nov 11, 2022 16.22 17.00 16.14 17.00 2,014 +0.00(+0.00%)
Nov 10, 2022 16.41 17.05 16.41 17.00 3,105 +0.60(+3.66%)
Nov 09, 2022 16.00 16.71 16.00 16.40 16,305 +0.09(+0.55%)
Nov 08, 2022 17.00 17.34 16.30 16.31 26,409 -0.84(-4.90%)
Nov 07, 2022 17.38 17.71 17.15 17.15 10,415 -0.57(-3.22%)
Nov 04, 2022 17.99 18.57 17.66 17.72 7,675 -0.44(-2.42%)
Nov 03, 2022 18.50 18.50 17.70 18.16 4,130 -0.64(-3.40%)
Nov 02, 2022 19.10 19.10 18.80 18.80 1,605 -0.08(-0.42%)
Nov 01, 2022 19.69 19.69 18.88 18.88 5,624 -0.51(-2.63%)
Oct 31, 2022 19.40 19.60 19.39 19.39 9,548 +0.19(+0.99%)
Oct 28, 2022 18.80 19.25 18.37 19.20 4,026 +0.30(+1.59%)
Oct 27, 2022 19.35 19.35 18.88 18.90 1,344 -0.60(-3.08%)
Oct 26, 2022 19.60 19.60 19.28 19.50 2,102 -0.08(-0.40%)
Oct 25, 2022 19.58 19.58 19.58 19.58 147 +0.58(+3.08%)
Oct 24, 2022 19.22 19.22 18.99 18.99 976 -0.51(-2.60%)
Oct 21, 2022 19.02 19.60 19.02 19.50 2,591 -0.00(-0.02%)
Oct 20, 2022 19.52 19.80 19.20 19.50 2,588 +0.40(+2.11%)
Oct 19, 2022 19.33 19.61 19.05 19.10 1,890 -0.40(-2.05%)
Oct 18, 2022 18.89 20.15 18.89 19.50 8,554 -0.43(-2.18%)
Oct 17, 2022 20.00 21.00 19.93 19.93 3,463 +0.15(+0.78%)
Oct 14, 2022 19.56 20.17 19.32 19.78 6,130 +0.27(+1.36%)
Oct 13, 2022 19.10 20.05 18.90 19.51 11,899 +0.48(+2.55%)
Oct 12, 2022 19.71 19.73 19.03 19.03 907 -0.62(-3.16%)
Oct 11, 2022 19.60 20.55 19.24 19.65 20,365 +0.13(+0.67%)
Oct 10, 2022 19.22 19.92 19.04 19.52 10,800 -0.09(-0.46%)
Oct 07, 2022 19.30 19.80 18.90 19.61 10,458 +0.11(+0.57%)
Oct 06, 2022 18.90 19.60 18.90 19.50 6,007 +0.90(+4.83%)
Oct 05, 2022 18.60 18.97 18.60 18.60 2,078 -0.74(-3.83%)
Oct 04, 2022 19.05 19.37 19.04 19.34 1,691 +0.70(+3.73%)
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.