Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 14.28 14.73 14.22 14.72 408,150 +0.49(+3.41%)
Jan 30, 2023 14.43 14.56 14.24 14.24 308,726 -0.19(-1.32%)
Jan 27, 2023 14.30 14.51 14.21 14.43 305,329 +0.13(+0.91%)
Jan 26, 2023 14.47 14.54 14.21 14.30 319,220 -0.08(-0.54%)
Jan 25, 2023 14.30 14.42 14.23 14.38 206,387 +0.03(+0.18%)
Jan 24, 2023 14.40 14.50 14.32 14.35 221,037 -0.06(-0.42%)
Jan 23, 2023 14.47 14.64 14.35 14.41 352,389 +0.03(+0.24%)
Jan 20, 2023 14.25 14.40 14.01 14.38 411,776 +0.19(+1.34%)
Jan 19, 2023 14.46 14.46 14.18 14.19 299,236 -0.22(-1.50%)
Jan 18, 2023 14.79 14.79 14.28 14.40 486,291 -0.29(-1.99%)
Jan 17, 2023 14.30 14.75 14.30 14.69 495,582 +0.40(+2.77%)
Jan 13, 2023 14.00 14.36 13.94 14.30 698,874 -0.08(-0.54%)
Jan 12, 2023 14.47 14.57 14.23 14.38 706,024 -0.06(-0.42%)
Jan 11, 2023 15.06 15.40 14.08 14.44 2,243,425 -2.31(-13.79%)
Jan 10, 2023 16.43 16.78 16.43 16.74 192,190 +0.26(+1.57%)
Jan 09, 2023 16.31 16.62 16.22 16.49 204,421 +0.23(+1.43%)
Jan 06, 2023 16.13 16.31 16.01 16.25 401,066 +0.17(+1.07%)
Jan 05, 2023 16.50 16.50 15.92 16.08 239,195 -0.51(-3.06%)
Jan 04, 2023 16.37 16.81 16.34 16.59 338,388 +0.37(+2.28%)
Jan 03, 2023 16.15 16.37 16.06 16.22 261,341 +0.28(+1.78%)
Dec 30, 2022 15.95 16.06 15.78 15.94 217,528 -0.11(-0.70%)
Dec 29, 2022 15.92 16.13 15.89 16.05 197,119 +0.21(+1.30%)
Dec 28, 2022 16.13 16.24 15.79 15.84 134,686 -0.26(-1.61%)
Dec 27, 2022 16.10 16.18 15.98 16.10 141,480 +0.00(+0.00%)
Dec 23, 2022 15.95 16.12 15.85 16.10 166,718 +0.09(+0.54%)
Dec 22, 2022 15.87 16.02 15.72 16.01 200,821 +0.10(+0.65%)
Dec 21, 2022 15.86 16.12 15.84 15.91 214,751 +0.14(+0.87%)
Dec 20, 2022 15.88 15.88 15.65 15.77 243,987 -0.20(-1.24%)
Dec 19, 2022 16.31 16.32 15.88 15.97 200,978 -0.27(-1.67%)
Dec 16, 2022 16.34 16.37 15.90 16.24 592,635 -0.19(-1.15%)
Dec 15, 2022 16.75 16.84 16.34 16.43 281,779 -0.38(-2.24%)
Dec 14, 2022 16.93 17.08 16.67 16.81 231,938 -0.09(-0.56%)
Dec 13, 2022 16.90 17.22 16.73 16.90 388,989 +0.33(+1.96%)
Dec 12, 2022 16.52 16.80 16.38 16.57 285,958 +0.27(+1.63%)
Dec 09, 2022 16.26 16.45 16.26 16.31 147,448 +0.01(+0.05%)
Dec 08, 2022 16.35 16.64 16.21 16.30 187,670 -0.09(-0.57%)
Dec 07, 2022 16.21 16.58 16.15 16.39 174,606 +0.24(+1.48%)
Dec 06, 2022 16.08 16.19 16.00 16.16 124,709 +0.12(+0.75%)
Dec 05, 2022 16.07 16.12 15.85 16.04 180,840 -0.15(-0.90%)
Dec 02, 2022 15.79 16.25 15.73 16.18 168,304 +0.20(+1.23%)
Dec 01, 2022 16.26 16.47 15.88 15.98 225,173 -0.27(-1.63%)
Nov 30, 2022 15.94 16.28 15.67 16.25 316,554 +0.37(+2.32%)
Nov 29, 2022 15.79 15.93 15.71 15.88 137,546 +0.15(+0.98%)
Nov 28, 2022 15.93 16.05 15.66 15.73 191,495 -0.36(-2.23%)
Nov 25, 2022 15.93 16.09 15.91 16.09 98,691 +0.18(+1.13%)
Nov 23, 2022 15.92 16.10 15.80 15.91 156,292 -0.10(-0.64%)
Nov 22, 2022 16.08 16.16 15.87 16.01 214,175 -0.12(-0.74%)
Nov 21, 2022 15.85 16.13 15.85 16.13 211,075 +0.13(+0.80%)
Nov 18, 2022 15.62 16.02 15.62 16.00 268,120 +0.36(+2.30%)
Nov 17, 2022 15.59 15.65 15.45 15.64 237,191 -0.12(-0.73%)
Nov 16, 2022 15.94 16.14 15.73 15.76 297,998 -0.36(-2.22%)
Nov 15, 2022 16.15 16.24 15.94 16.11 244,848 +0.20(+1.23%)
Nov 14, 2022 15.98 16.01 15.67 15.92 249,239 -0.17(-1.06%)
Nov 11, 2022 16.04 16.14 15.82 16.09 242,731 +0.09(+0.58%)
Nov 10, 2022 15.50 16.11 15.44 16.00 405,109 +0.97(+6.45%)
Nov 09, 2022 15.10 15.36 14.87 15.03 290,599 +0.04(+0.28%)
Nov 08, 2022 14.87 15.06 14.71 14.98 223,611 +0.25(+1.73%)
Nov 07, 2022 14.79 14.95 14.54 14.73 206,797 +0.03(+0.17%)
Nov 04, 2022 14.42 14.83 14.42 14.70 245,751 +0.38(+2.67%)
Nov 03, 2022 14.31 14.44 14.04 14.32 216,840 -0.08(-0.53%)
Nov 02, 2022 14.92 15.00 14.39 14.40 420,768 -0.53(-3.53%)
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.