Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 17.17 17.29 17.08 17.13 14,859 +0.18(+1.06%)
Jan 26, 2023 16.86 17.00 16.76 16.95 10,172 +0.20(+1.19%)
Jan 25, 2023 16.65 16.75 16.64 16.75 9,230 +0.14(+0.84%)
Jan 24, 2023 16.60 16.70 16.45 16.61 5,211 +0.10(+0.61%)
Jan 23, 2023 16.29 16.51 16.29 16.51 7,825 +0.27(+1.66%)
Jan 20, 2023 16.02 16.28 15.96 16.24 8,730 +0.10(+0.62%)
Jan 19, 2023 15.78 16.14 15.78 16.14 3,685 +0.16(+1.00%)
Jan 18, 2023 15.98 16.80 15.98 15.98 9,081 -0.52(-3.15%)
Jan 17, 2023 16.35 16.50 15.53 16.50 8,989 +0.17(+1.04%)
Jan 13, 2023 16.12 16.36 16.12 16.33 11,936 -0.08(-0.49%)
Jan 12, 2023 15.95 16.46 15.95 16.41 31,205 +0.57(+3.62%)
Jan 11, 2023 15.00 15.85 15.00 15.84 40,295 +0.37(+2.37%)
Jan 10, 2023 15.29 15.47 15.29 15.47 61,028 +0.12(+0.78%)
Jan 09, 2023 15.18 15.47 15.10 15.35 9,623 +0.34(+2.24%)
Jan 06, 2023 14.84 15.01 14.66 15.01 7,515 +0.21(+1.45%)
Jan 05, 2023 14.68 14.82 14.54 14.80 20,453 +0.14(+0.95%)
Jan 04, 2023 14.30 14.66 14.30 14.66 11,794 +0.69(+4.94%)
Jan 03, 2023 13.72 14.43 13.64 13.97 21,103 -0.45(-3.12%)
Dec 30, 2022 14.00 14.51 14.00 14.42 7,510 +0.03(+0.21%)
Dec 29, 2022 13.52 14.47 13.52 14.39 7,438 +0.65(+4.73%)
Dec 28, 2022 13.84 13.92 13.74 13.74 36,978 -0.11(-0.79%)
Dec 27, 2022 13.82 14.00 13.82 13.85 3,613 -0.23(-1.63%)
Dec 23, 2022 14.19 14.19 13.98 14.08 55,647 -0.05(-0.36%)
Dec 22, 2022 14.13 14.13 14.06 14.13 1,011 -0.35(-2.42%)
Dec 21, 2022 14.34 14.49 14.34 14.48 9,421 +0.19(+1.33%)
Dec 20, 2022 13.89 14.38 13.87 14.29 48,915 +0.47(+3.40%)
Dec 19, 2022 13.77 13.82 13.74 13.82 3,567 +0.00(+0.01%)
Dec 16, 2022 13.84 13.87 13.80 13.82 7,055 -0.06(-0.45%)
Dec 15, 2022 13.93 14.00 13.88 13.88 14,475 -0.18(-1.32%)
Dec 14, 2022 13.63 14.32 13.63 14.06 8,158 +0.03(+0.25%)
Dec 13, 2022 14.59 14.67 13.85 14.03 15,760 -0.16(-1.16%)
Dec 12, 2022 13.86 14.28 13.77 14.20 11,154 +0.51(+3.73%)
Dec 09, 2022 13.63 13.78 13.63 13.68 3,327 -0.22(-1.56%)
Dec 08, 2022 14.00 14.01 13.90 13.90 1,973 +0.11(+0.80%)
Dec 07, 2022 14.25 14.25 13.78 13.79 13,037 -0.41(-2.89%)
Dec 06, 2022 14.34 14.37 14.13 14.20 8,052 +0.04(+0.28%)
Dec 05, 2022 14.22 14.35 14.14 14.16 6,223 -0.03(-0.21%)
Dec 02, 2022 14.10 14.21 14.10 14.19 8,234 -0.05(-0.36%)
Dec 01, 2022 14.14 14.42 14.14 14.24 4,140 -0.10(-0.69%)
Nov 30, 2022 13.91 14.34 13.91 14.34 18,083 +0.41(+2.94%)
Nov 29, 2022 13.58 14.03 13.58 13.93 4,399 -0.18(-1.28%)
Nov 28, 2022 14.07 14.35 14.05 14.11 17,893 -0.22(-1.54%)
Nov 25, 2022 14.22 14.40 14.22 14.33 6,148 +0.26(+1.85%)
Nov 23, 2022 13.93 14.10 13.87 14.07 9,037 +0.15(+1.08%)
Nov 22, 2022 13.90 13.97 13.84 13.92 7,169 +0.01(+0.09%)
Nov 21, 2022 13.77 13.93 13.72 13.91 11,249 +0.05(+0.34%)
Nov 18, 2022 14.11 14.22 13.83 13.86 7,302 -0.17(-1.21%)
Nov 17, 2022 13.84 14.03 13.76 14.03 18,216 +0.01(+0.07%)
Nov 16, 2022 14.29 14.29 14.02 14.02 8,069 -0.15(-1.06%)
Nov 15, 2022 14.50 14.51 14.05 14.17 28,806 -0.07(-0.49%)
Nov 14, 2022 14.00 14.42 14.00 14.24 34,085 +0.30(+2.15%)
Nov 11, 2022 13.78 14.07 13.72 13.94 27,372 +0.31(+2.28%)
Nov 10, 2022 14.06 14.16 13.55 13.63 24,787 +0.09(+0.66%)
Nov 09, 2022 13.52 13.66 13.36 13.54 11,983 -0.14(-1.02%)
Nov 08, 2022 13.79 13.89 13.47 13.68 18,827 -0.07(-0.51%)
Nov 07, 2022 13.84 14.04 13.70 13.75 13,489 -0.17(-1.22%)
Nov 04, 2022 14.08 14.20 13.89 13.92 101,863 +0.42(+3.11%)
Nov 03, 2022 13.40 13.70 13.33 13.50 19,901 -0.33(-2.39%)
Nov 02, 2022 14.41 14.63 13.83 13.83 28,163 -0.96(-6.49%)
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.