Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.63 18.87 18.56 18.86 96,689 +0.28(+1.51%)
Jan 30, 2023 18.84 19.13 18.43 18.58 140,443 -0.49(-2.57%)
Jan 27, 2023 19.31 19.33 18.97 19.07 259,466 -0.65(-3.30%)
Jan 26, 2023 19.47 19.73 19.37 19.72 154,390 +0.33(+1.70%)
Jan 25, 2023 19.55 19.55 19.00 19.39 65,403 -0.26(-1.32%)
Jan 24, 2023 19.80 19.80 19.38 19.65 40,361 -0.05(-0.25%)
Jan 23, 2023 19.63 19.85 19.37 19.70 160,938 +0.20(+1.03%)
Jan 20, 2023 19.33 19.53 19.25 19.50 67,306 +0.06(+0.31%)
Jan 19, 2023 19.27 19.49 19.03 19.44 39,638 +0.19(+0.99%)
Jan 18, 2023 19.49 19.49 19.17 19.25 51,240 -0.13(-0.67%)
Jan 17, 2023 19.29 19.39 19.09 19.38 85,994 +0.18(+0.94%)
Jan 13, 2023 19.14 19.25 19.14 19.20 28,992 -0.02(-0.10%)
Jan 12, 2023 18.93 19.36 18.93 19.22 135,631 +0.19(+1.00%)
Jan 11, 2023 18.77 19.03 18.75 19.03 106,414 +0.30(+1.60%)
Jan 10, 2023 19.03 19.03 18.73 18.73 339,904 -0.21(-1.11%)
Jan 09, 2023 19.55 19.56 18.78 18.94 119,249 -0.15(-0.79%)
Jan 06, 2023 18.82 19.11 18.70 19.09 181,266 +0.53(+2.86%)
Jan 05, 2023 18.29 18.56 18.20 18.56 132,508 +0.31(+1.70%)
Jan 04, 2023 17.90 18.43 17.86 18.25 145,476 +0.25(+1.39%)
Jan 03, 2023 18.17 18.17 17.89 18.00 73,820 -0.12(-0.66%)
Dec 30, 2022 17.95 18.22 17.90 18.12 123,763 +0.02(+0.11%)
Dec 29, 2022 17.74 18.11 17.74 18.10 175,136 +0.26(+1.46%)
Dec 28, 2022 18.18 18.24 17.81 17.84 120,773 -0.39(-2.14%)
Dec 27, 2022 18.25 18.34 18.03 18.23 114,185 -0.12(-0.65%)
Dec 23, 2022 17.35 18.41 17.34 18.35 115,876 +0.38(+2.11%)
Dec 22, 2022 17.95 18.05 17.70 17.97 97,107 +0.08(+0.45%)
Dec 21, 2022 17.56 18.06 17.49 17.89 182,000 +0.42(+2.40%)
Dec 20, 2022 17.32 17.81 17.32 17.47 342,198 +0.03(+0.17%)
Dec 19, 2022 17.76 17.90 17.37 17.44 382,438 -0.33(-1.86%)
Dec 16, 2022 17.11 17.88 17.04 17.77 824,058 +0.38(+2.19%)
Dec 15, 2022 17.35 17.64 17.09 17.39 313,785 -0.04(-0.23%)
Dec 14, 2022 18.02 18.02 17.39 17.43 263,153 -0.54(-3.01%)
Dec 13, 2022 17.99 18.11 17.51 17.97 410,804 +0.10(+0.56%)
Dec 12, 2022 17.83 17.93 17.64 17.87 271,590 -0.04(-0.22%)
Dec 09, 2022 18.45 18.45 17.67 17.91 320,200 -0.76(-4.07%)
Dec 08, 2022 18.69 18.84 18.35 18.67 279,166 +0.04(+0.21%)
Dec 07, 2022 18.37 18.77 18.35 18.63 189,977 +0.10(+0.54%)
Dec 06, 2022 18.72 18.86 18.34 18.53 142,134 -0.33(-1.75%)
Dec 05, 2022 19.50 19.50 18.77 18.86 202,784 -0.59(-3.03%)
Dec 02, 2022 18.54 19.52 18.54 19.45 196,933 +0.74(+3.96%)
Dec 01, 2022 18.90 18.90 18.70 18.71 125,889 -0.01(-0.05%)
Nov 30, 2022 18.42 18.94 18.42 18.72 478,169 +0.39(+2.13%)
Nov 29, 2022 18.38 18.45 18.16 18.33 179,640 -0.03(-0.16%)
Nov 28, 2022 18.29 18.50 18.16 18.36 191,606 -0.29(-1.55%)
Nov 25, 2022 18.71 18.89 18.61 18.65 76,543 -0.18(-0.96%)
Nov 23, 2022 19.44 19.56 18.64 18.83 196,158 -0.78(-3.98%)
Nov 22, 2022 19.14 19.71 19.11 19.61 193,658 +0.50(+2.62%)
Nov 21, 2022 18.87 19.14 18.43 19.11 168,106 +0.15(+0.79%)
Nov 18, 2022 18.83 19.07 18.61 18.96 69,895 +0.14(+0.74%)
Nov 17, 2022 18.69 18.93 18.63 18.82 57,141 -0.17(-0.90%)
Nov 16, 2022 18.67 19.01 18.56 18.99 75,847 +0.31(+1.66%)
Nov 15, 2022 18.98 19.21 18.65 18.68 107,017 -0.14(-0.74%)
Nov 14, 2022 19.01 19.44 18.81 18.82 126,003 -0.18(-0.95%)
Nov 11, 2022 19.05 19.27 18.92 19.00 106,729 +0.13(+0.69%)
Nov 10, 2022 18.74 18.91 18.50 18.87 161,839 +0.44(+2.39%)
Nov 09, 2022 18.50 18.75 18.37 18.43 161,853 -0.29(-1.55%)
Nov 08, 2022 18.78 18.78 18.54 18.72 152,411 +0.03(+0.16%)
Nov 07, 2022 18.64 18.95 18.52 18.69 136,478 +0.01(+0.05%)
Nov 04, 2022 18.84 18.90 18.52 18.68 195,032 +0.16(+0.86%)
Nov 03, 2022 18.48 18.74 18.35 18.52 203,072 -0.16(-0.86%)
Nov 02, 2022 19.10 19.10 18.54 18.68 140,066 -0.38(-1.99%)
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.