Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.07 18.31 17.95 18.30 15,756,504 +0.26(+1.44%)
Jan 30, 2023 18.25 18.34 18.03 18.04 13,283,613 -0.34(-1.86%)
Jan 27, 2023 18.32 18.49 18.25 18.38 13,318,161 +0.05(+0.27%)
Jan 26, 2023 18.29 18.34 18.08 18.33 14,510,905 +0.16(+0.87%)
Jan 25, 2023 18.18 18.24 18.05 18.18 19,417,148 -0.12(-0.65%)
Jan 24, 2023 18.47 18.62 18.11 18.29 13,267,421 -0.19(-1.01%)
Jan 23, 2023 18.46 18.57 18.33 18.48 11,622,745 +0.12(+0.64%)
Jan 20, 2023 18.53 18.57 18.32 18.36 15,656,515 -0.11(-0.59%)
Jan 19, 2023 18.23 18.65 18.12 18.47 17,639,636 +0.38(+2.12%)
Jan 18, 2023 18.59 18.64 18.02 18.09 19,809,916 -0.45(-2.44%)
Jan 17, 2023 18.65 18.81 18.42 18.54 12,557,414 -0.03(-0.16%)
Jan 13, 2023 18.60 18.65 18.41 18.57 8,746,991 -0.04(-0.21%)
Jan 12, 2023 18.60 18.78 18.49 18.61 11,229,651 +0.11(+0.59%)
Jan 11, 2023 18.60 18.62 18.30 18.50 13,489,896 +0.04(+0.21%)
Jan 10, 2023 18.47 18.54 18.23 18.46 9,687,688 +0.03(+0.16%)
Jan 09, 2023 18.48 18.52 18.32 18.43 17,616,794 +0.13(+0.70%)
Jan 06, 2023 18.10 18.41 18.02 18.30 9,223,411 +0.36(+2.03%)
Jan 05, 2023 17.85 17.97 17.75 17.94 8,615,942 -0.02(-0.11%)
Jan 04, 2023 17.59 18.11 17.58 17.96 12,250,584 +0.22(+1.22%)
Jan 03, 2023 17.73 17.91 17.59 17.74 10,611,306 -0.07(-0.39%)
Dec 30, 2022 17.81 17.93 17.68 17.81 7,497,173 -0.07(-0.39%)
Dec 29, 2022 17.65 17.98 17.61 17.88 7,542,727 +0.22(+1.23%)
Dec 28, 2022 17.94 18.02 17.60 17.66 8,057,839 -0.32(-1.81%)
Dec 27, 2022 17.94 18.07 17.82 17.99 8,355,208 +0.12(+0.66%)
Dec 23, 2022 17.57 17.87 17.57 17.87 9,444,588 +0.39(+2.25%)
Dec 22, 2022 17.55 17.59 17.14 17.48 14,053,688 -0.14(-0.78%)
Dec 21, 2022 17.56 17.72 17.46 17.61 10,785,157 +0.27(+1.53%)
Dec 20, 2022 17.28 17.45 17.20 17.35 11,654,934 +0.10(+0.57%)
Dec 19, 2022 17.50 17.58 17.13 17.25 13,589,182 -0.18(-1.02%)
Dec 16, 2022 17.41 17.52 17.15 17.43 21,530,496 -0.27(-1.50%)
Dec 15, 2022 17.69 17.78 17.42 17.69 11,707,384 -0.15(-0.83%)
Dec 14, 2022 17.94 18.08 17.73 17.84 14,140,811 -0.10(-0.55%)
Dec 13, 2022 17.82 18.02 17.72 17.94 17,220,488 +0.38(+2.19%)
Dec 12, 2022 17.24 17.56 17.13 17.55 13,259,080 +0.36(+2.12%)
Dec 09, 2022 17.45 17.58 17.15 17.19 19,482,876 -0.32(-1.80%)
Dec 08, 2022 17.86 17.99 17.28 17.51 17,967,650 -0.27(-1.50%)
Dec 07, 2022 17.85 17.98 17.67 17.77 11,576,336 -0.06(-0.33%)
Dec 06, 2022 18.22 18.37 17.73 17.83 16,039,408 -0.45(-2.48%)
Dec 05, 2022 18.83 18.85 18.14 18.28 12,291,664 -0.43(-2.32%)
Dec 02, 2022 18.72 18.83 18.61 18.72 9,786,759 -0.15(-0.78%)
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.