Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.93 17.36 16.79 17.03 133,607 +0.32(+1.92%)
Jan 30, 2023 16.91 16.97 16.41 16.71 96,526 -0.49(-2.85%)
Jan 27, 2023 17.17 17.56 17.15 17.20 84,534 -0.08(-0.46%)
Jan 26, 2023 17.45 17.71 17.10 17.28 222,851 +0.17(+0.99%)
Jan 25, 2023 17.16 17.55 16.66 17.11 221,177 -0.38(-2.17%)
Jan 24, 2023 17.45 17.85 17.37 17.49 198,303 -0.01(-0.06%)
Jan 23, 2023 17.09 17.57 16.99 17.50 227,391 +0.29(+1.69%)
Jan 20, 2023 16.50 17.36 16.17 17.21 330,795 +1.01(+6.23%)
Jan 19, 2023 15.36 16.24 15.30 16.20 259,793 +0.56(+3.58%)
Jan 18, 2023 16.08 16.41 15.40 15.64 150,150 -0.44(-2.74%)
Jan 17, 2023 16.01 16.81 15.61 16.08 140,310 -0.03(-0.19%)
Jan 13, 2023 15.82 16.36 15.58 16.11 175,145 +0.25(+1.58%)
Jan 12, 2023 16.17 16.79 15.70 15.86 268,362 -0.31(-1.92%)
Jan 11, 2023 15.86 16.26 15.49 16.17 239,523 +0.33(+2.08%)
Jan 10, 2023 14.50 16.30 14.50 15.84 543,391 +1.34(+9.24%)
Jan 09, 2023 13.24 14.71 13.15 14.50 682,254 +1.79(+14.08%)
Jan 06, 2023 12.99 13.23 12.44 12.71 142,340 -0.27(-2.08%)
Jan 05, 2023 13.03 13.14 12.84 12.98 109,815 -0.26(-1.96%)
Jan 04, 2023 13.57 13.77 12.92 13.24 156,895 -0.08(-0.60%)
Jan 03, 2023 13.77 13.77 13.20 13.32 176,428 -0.28(-2.06%)
Dec 30, 2022 12.59 13.76 12.59 13.60 162,108 +0.80(+6.25%)
Dec 29, 2022 12.31 13.34 12.31 12.80 138,363 +0.56(+4.58%)
Dec 28, 2022 11.88 12.28 11.23 12.24 147,322 +0.38(+3.20%)
Dec 27, 2022 11.95 12.25 11.54 11.86 202,929 +0.04(+0.34%)
Dec 23, 2022 12.07 12.20 11.70 11.82 102,541 -0.20(-1.66%)
Dec 22, 2022 11.88 12.11 11.49 12.02 280,126 +0.02(+0.17%)
Dec 21, 2022 12.19 12.55 11.95 12.00 194,998 -0.08(-0.66%)
Dec 20, 2022 11.84 12.35 11.73 12.08 188,255 +0.17(+1.43%)
Dec 19, 2022 12.28 12.41 11.90 11.91 186,967 -0.48(-3.87%)
Dec 16, 2022 12.27 12.50 11.99 12.39 316,905 -0.08(-0.64%)
Dec 15, 2022 12.41 12.80 12.26 12.47 150,812 -0.24(-1.89%)
Dec 14, 2022 12.67 13.06 12.47 12.71 184,518 -0.06(-0.47%)
Dec 13, 2022 13.58 13.85 12.57 12.77 170,670 -0.24(-1.84%)
Dec 12, 2022 12.71 13.23 12.61 13.01 166,072 +0.29(+2.28%)
Dec 09, 2022 12.89 13.05 12.68 12.72 106,933 -0.19(-1.47%)
Dec 08, 2022 12.14 12.93 11.95 12.91 169,355 +0.78(+6.43%)
Dec 07, 2022 12.00 12.34 11.82 12.13 134,095 +0.10(+0.83%)
Dec 06, 2022 11.94 12.27 11.83 12.03 138,840 -0.05(-0.41%)
Dec 05, 2022 12.47 12.47 11.63 12.08 237,441 -0.50(-3.97%)
Dec 02, 2022 12.47 12.85 12.41 12.58 139,915 -0.10(-0.79%)
Dec 01, 2022 12.36 12.84 12.32 12.68 175,479 +0.40(+3.26%)
Nov 30, 2022 11.77 12.38 11.14 12.28 333,250 +0.56(+4.78%)
Nov 29, 2022 11.79 12.00 11.54 11.72 109,481 -0.11(-0.93%)
Nov 28, 2022 12.02 12.18 11.46 11.83 237,290 -0.36(-2.95%)
Nov 25, 2022 11.70 12.46 11.43 12.19 178,401 +0.53(+4.55%)
Nov 23, 2022 11.51 11.96 11.21 11.66 517,371 +0.22(+1.92%)
Nov 22, 2022 11.89 11.89 11.36 11.44 641,627 -0.46(-3.87%)
Nov 21, 2022 12.34 12.41 11.68 11.90 491,822 -0.27(-2.22%)
Nov 18, 2022 13.04 13.09 12.09 12.17 239,343 -0.41(-3.26%)
Nov 17, 2022 12.84 12.99 12.48 12.58 224,406 -0.64(-4.84%)
Nov 16, 2022 13.78 13.78 12.97 13.22 234,287 -0.55(-3.99%)
Nov 15, 2022 14.42 14.44 13.48 13.77 127,219 -0.23(-1.64%)
Nov 14, 2022 13.73 14.29 13.35 14.00 152,040 +0.20(+1.45%)
Nov 11, 2022 13.58 14.44 13.18 13.80 199,379 +0.44(+3.29%)
Nov 10, 2022 11.69 13.42 11.44 13.36 457,505 +2.13(+18.97%)
Nov 09, 2022 12.41 12.56 11.22 11.23 406,018 -1.46(-11.51%)
Nov 08, 2022 16.74 16.74 12.66 12.69 958,979 -4.08(-24.33%)
Nov 07, 2022 16.71 17.23 16.08 16.77 213,845 +0.26(+1.57%)
Nov 04, 2022 17.96 18.49 16.41 16.51 188,048 -1.19(-6.72%)
Nov 03, 2022 17.86 18.13 17.68 17.70 79,378 -0.43(-2.37%)
Nov 02, 2022 18.62 19.00 18.11 18.13 165,752 -0.55(-2.94%)
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.