Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.03 18.03 17.28 17.47 25,486 -0.67(-3.69%)
Jan 30, 2023 18.30 18.30 17.91 18.14 27,514 -0.08(-0.46%)
Jan 27, 2023 18.23 18.25 17.92 18.22 7,242 +0.07(+0.36%)
Jan 26, 2023 18.18 18.23 17.91 18.15 18,553 -0.01(-0.05%)
Jan 25, 2023 18.07 18.20 17.78 18.16 24,403 +0.27(+1.53%)
Jan 24, 2023 17.88 17.89 17.72 17.89 10,453 +0.01(+0.05%)
Jan 23, 2023 18.07 18.16 17.71 17.88 24,837 +0.17(+0.96%)
Jan 20, 2023 17.77 17.96 17.56 17.71 37,462 -0.10(-0.58%)
Jan 19, 2023 18.13 18.13 17.64 17.82 51,226 -0.29(-1.59%)
Jan 18, 2023 17.89 18.18 17.66 18.10 177,034 +0.17(+0.97%)
Jan 17, 2023 17.99 18.45 17.56 17.93 588,149 -0.01(-0.05%)
Jan 13, 2023 18.48 18.50 17.65 17.94 77,090 -0.56(-3.00%)
Jan 12, 2023 18.78 18.79 18.28 18.49 102,261 +0.00(+0.00%)
Jan 11, 2023 18.17 18.75 17.54 18.49 657,428 -0.30(-1.60%)
Jan 10, 2023 19.17 19.17 18.50 18.79 177,324 -0.27(-1.43%)
Jan 09, 2023 19.57 19.57 19.02 19.07 66,132 -0.52(-2.64%)
Jan 06, 2023 18.69 19.77 18.63 19.59 33,997 +0.69(+3.64%)
Jan 05, 2023 19.05 19.06 18.48 18.90 8,836 -0.27(-1.42%)
Jan 04, 2023 19.77 19.77 19.02 19.17 9,244 -0.41(-2.12%)
Jan 03, 2023 20.19 20.19 19.23 19.59 18,662 +0.57(+3.02%)
Dec 30, 2022 18.93 19.01 18.84 19.01 3,829 +0.06(+0.30%)
Dec 29, 2022 18.90 19.21 18.43 18.95 13,195 -0.01(-0.08%)
Dec 28, 2022 18.83 19.07 18.64 18.97 4,004 -0.02(-0.12%)
Dec 27, 2022 18.93 19.11 18.55 18.99 31,992 +0.27(+1.46%)
Dec 23, 2022 18.80 18.92 18.61 18.72 27,285 +0.05(+0.29%)
Dec 22, 2022 18.55 19.11 18.05 18.67 134,561 -0.76(-3.90%)
Dec 21, 2022 18.90 19.43 18.90 19.42 5,832 +0.46(+2.42%)
Dec 20, 2022 19.21 19.49 18.31 18.96 28,020 -0.22(-1.16%)
Dec 19, 2022 19.84 20.33 18.71 19.19 45,917 -0.30(-1.53%)
Dec 16, 2022 19.32 19.49 19.01 19.49 25,083 +0.13(+0.67%)
Dec 15, 2022 19.14 19.43 19.10 19.36 68,260 +0.00(+0.00%)
Dec 14, 2022 19.32 19.70 19.29 19.36 79,248 +0.05(+0.28%)
Dec 13, 2022 19.34 19.99 18.87 19.30 23,933 +0.62(+3.31%)
Dec 12, 2022 19.31 19.34 18.30 18.68 52,993 -0.53(-2.77%)
Dec 09, 2022 19.74 19.74 19.21 19.22 4,602 +0.01(+0.05%)
Dec 08, 2022 19.23 19.35 19.09 19.21 19,157 +0.14(+0.73%)
Dec 07, 2022 18.69 19.21 18.69 19.07 23,091 +0.52(+2.81%)
Dec 06, 2022 18.50 18.69 18.48 18.55 9,148 +0.20(+1.06%)
Dec 05, 2022 18.13 18.38 18.09 18.35 9,810 +0.72(+4.10%)
Dec 02, 2022 17.64 18.07 17.11 17.63 37,900 -0.03(-0.19%)
Dec 01, 2022 17.74 17.95 17.66 17.66 3,080 +0.01(+0.05%)
Nov 30, 2022 17.48 17.65 17.46 17.65 1,308 +0.29(+1.66%)
Nov 29, 2022 17.45 17.45 17.37 17.37 1,205 +0.09(+0.54%)
Nov 28, 2022 17.20 17.48 17.11 17.27 7,307 +0.18(+1.07%)
Nov 25, 2022 17.10 17.10 17.04 17.09 1,104 +0.01(+0.07%)
Nov 23, 2022 17.09 17.09 17.08 17.08 3,131 +0.07(+0.41%)
Nov 22, 2022 17.01 17.01 17.01 17.01 404 +0.13(+0.77%)
Nov 21, 2022 16.95 16.95 16.81 16.88 1,474 -0.10(-0.60%)
Nov 18, 2022 17.02 17.11 16.93 16.98 2,220 +0.01(+0.03%)
Nov 17, 2022 16.85 16.97 16.85 16.97 372 +0.41(+2.48%)
Nov 16, 2022 16.75 16.80 16.56 16.56 2,684 +0.10(+0.61%)
Nov 15, 2022 16.49 16.67 16.38 16.46 8,380 +0.03(+0.19%)
Nov 14, 2022 16.32 16.58 16.32 16.43 6,962 +0.10(+0.61%)
Nov 11, 2022 16.54 16.54 16.18 16.33 12,199 -0.46(-2.77%)
Nov 10, 2022 16.89 16.89 15.95 16.80 33,161 +1.06(+6.73%)
Nov 09, 2022 15.98 16.02 15.74 15.74 5,394 +0.02(+0.12%)
Nov 08, 2022 15.97 15.97 15.70 15.72 7,929 +0.10(+0.62%)
Nov 07, 2022 15.46 15.67 15.43 15.62 37,540 -0.10(-0.65%)
Nov 04, 2022 15.87 15.87 15.66 15.72 14,308 +0.14(+0.91%)
Nov 03, 2022 15.62 15.80 15.54 15.58 3,586 -0.10(-0.61%)
Nov 02, 2022 15.80 15.80 15.67 15.68 1,628 -0.18(-1.11%)
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.