Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.54 16.97 16.43 16.85 470,617 +0.36(+2.18%)
Jan 30, 2023 16.49 16.77 16.38 16.49 300,864 -0.30(-1.79%)
Jan 27, 2023 16.76 17.00 16.50 16.79 462,997 +0.04(+0.24%)
Jan 26, 2023 17.39 17.59 16.37 16.75 3,496,349 -3.33(-16.58%)
Jan 25, 2023 19.99 20.10 19.55 20.08 57,671 +0.00(+0.00%)
Jan 24, 2023 19.51 20.20 19.48 20.08 102,317 +0.57(+2.92%)
Jan 23, 2023 19.03 19.66 18.96 19.51 174,030 +0.45(+2.36%)
Jan 20, 2023 19.51 19.62 19.04 19.06 112,947 -0.14(-0.73%)
Jan 19, 2023 18.99 19.21 18.73 19.20 138,314 +0.20(+1.05%)
Jan 18, 2023 19.68 19.80 18.94 19.00 143,029 -0.59(-3.01%)
Jan 17, 2023 19.95 20.09 19.41 19.59 241,327 -0.33(-1.66%)
Jan 13, 2023 18.79 19.98 18.73 19.92 117,736 +1.02(+5.40%)
Jan 12, 2023 18.96 19.19 18.70 18.90 114,461 +0.04(+0.21%)
Jan 11, 2023 18.97 19.02 17.99 18.86 257,976 -0.01(-0.05%)
Jan 10, 2023 20.50 20.77 18.80 18.87 347,842 -1.36(-6.72%)
Jan 09, 2023 20.52 20.81 19.98 20.23 309,477 -0.28(-1.37%)
Jan 06, 2023 21.00 21.49 20.43 20.51 178,340 -0.54(-2.57%)
Jan 05, 2023 19.80 21.36 19.72 21.05 422,735 +1.29(+6.53%)
Jan 04, 2023 19.55 20.00 19.49 19.76 167,900 +0.59(+3.08%)
Jan 03, 2023 19.52 19.73 18.80 19.17 222,314 +0.06(+0.31%)
Dec 30, 2022 19.71 19.74 18.95 19.11 236,793 -0.47(-2.40%)
Dec 29, 2022 19.01 19.93 19.01 19.58 171,021 +0.74(+3.93%)
Dec 28, 2022 19.84 19.99 18.64 18.84 182,447 -1.12(-5.61%)
Dec 27, 2022 21.00 21.36 19.83 19.96 185,772 -1.15(-5.45%)
Dec 23, 2022 19.91 21.12 19.41 21.11 208,675 +1.14(+5.71%)
Dec 22, 2022 20.59 20.59 19.62 19.97 167,376 -0.75(-3.62%)
Dec 21, 2022 20.50 20.95 20.21 20.72 220,218 -0.01(-0.05%)
Dec 20, 2022 20.40 21.23 20.40 20.73 407,269 +0.33(+1.62%)
Dec 19, 2022 20.21 20.44 19.92 20.40 207,214 +0.26(+1.29%)
Dec 16, 2022 19.45 20.21 19.40 20.14 678,325 +0.12(+0.60%)
Dec 15, 2022 19.99 20.42 19.68 20.02 205,555 -0.41(-2.01%)
Dec 14, 2022 19.88 20.59 19.74 20.43 248,125 +0.48(+2.41%)
Dec 13, 2022 19.98 20.39 19.73 19.95 149,323 +0.50(+2.57%)
Dec 12, 2022 19.52 19.64 19.34 19.45 147,579 -0.03(-0.15%)
Dec 09, 2022 20.13 20.34 19.37 19.48 192,628 -0.79(-3.90%)
Dec 08, 2022 19.92 20.28 19.73 20.27 221,143 +0.37(+1.86%)
Dec 07, 2022 19.34 19.94 19.30 19.90 189,802 +0.56(+2.90%)
Dec 06, 2022 19.41 19.42 18.99 19.34 117,310 -0.04(-0.21%)
Dec 05, 2022 19.41 19.79 19.17 19.38 247,756 -0.21(-1.07%)
Dec 02, 2022 19.06 19.82 19.00 19.59 224,711 +0.09(+0.46%)
Dec 01, 2022 20.47 20.50 19.20 19.50 361,797 -1.00(-4.88%)
Nov 30, 2022 19.64 20.52 19.58 20.50 292,180 +0.85(+4.33%)
Nov 29, 2022 19.61 19.94 19.49 19.65 121,318 -0.04(-0.20%)
Nov 28, 2022 20.00 20.20 19.55 19.69 125,368 -0.49(-2.43%)
Nov 25, 2022 19.74 20.45 19.74 20.18 106,532 +0.29(+1.46%)
Nov 23, 2022 20.00 20.48 19.19 19.89 290,751 -0.13(-0.65%)
Nov 22, 2022 19.53 20.26 19.11 20.02 125,934 +0.50(+2.56%)
Nov 21, 2022 19.41 19.60 19.31 19.52 129,564 -0.01(-0.05%)
Nov 18, 2022 19.52 19.73 19.13 19.53 166,732 +0.56(+2.95%)
Nov 17, 2022 18.97 19.43 18.50 18.97 193,018 -0.15(-0.78%)
Nov 16, 2022 19.45 19.94 18.67 19.12 265,387 -0.32(-1.65%)
Nov 15, 2022 20.76 20.76 18.90 19.44 293,292 -0.63(-3.14%)
Nov 14, 2022 19.71 20.75 19.52 20.07 261,070 -0.01(-0.05%)
Nov 11, 2022 18.78 20.22 17.92 20.08 363,830 +2.04(+11.31%)
Nov 10, 2022 17.09 18.12 17.09 18.04 170,070 +1.84(+11.36%)
Nov 09, 2022 17.31 17.32 16.13 16.20 173,998 -1.12(-6.47%)
Nov 08, 2022 18.27 18.69 17.27 17.32 269,837 -0.83(-4.57%)
Nov 07, 2022 17.80 18.68 17.66 18.15 269,086 +0.47(+2.66%)
Nov 04, 2022 17.48 17.70 17.32 17.68 120,738 +0.47(+2.73%)
Nov 03, 2022 16.76 17.25 16.76 17.21 82,408 -0.10(-0.58%)
Nov 02, 2022 17.45 18.50 17.18 17.31 127,007 -0.10(-0.57%)
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.