Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 17.10 17.20 16.85 16.86 347,365 -0.44(-2.54%)
Jan 26, 2023 17.20 17.70 17.05 17.30 565,020 +0.30(+1.76%)
Jan 25, 2023 16.48 17.01 16.37 17.00 453,342 +0.33(+1.98%)
Jan 24, 2023 16.55 16.70 16.45 16.67 235,364 +0.06(+0.36%)
Jan 23, 2023 16.35 16.69 16.30 16.61 460,277 +0.43(+2.66%)
Jan 20, 2023 15.96 16.27 15.74 16.18 468,634 +0.46(+2.93%)
Jan 19, 2023 15.81 15.94 15.60 15.72 419,721 -0.18(-1.13%)
Jan 18, 2023 16.23 16.32 15.61 15.90 623,676 -0.23(-1.43%)
Jan 17, 2023 16.39 16.49 15.95 16.13 679,330 -0.26(-1.59%)
Jan 13, 2023 16.33 16.40 15.92 16.39 499,494 -0.09(-0.55%)
Jan 12, 2023 16.15 16.60 16.05 16.48 708,421 +0.38(+2.36%)
Jan 11, 2023 16.29 16.47 15.97 16.10 448,323 -0.02(-0.12%)
Jan 10, 2023 15.72 16.15 15.61 16.12 490,982 +0.30(+1.90%)
Jan 09, 2023 15.75 16.05 15.44 15.82 615,603 +0.36(+2.33%)
Jan 06, 2023 15.61 15.99 15.41 15.46 956,731 -0.03(-0.19%)
Jan 05, 2023 15.11 15.51 14.92 15.49 928,026 +0.34(+2.24%)
Jan 04, 2023 14.97 15.22 14.86 15.15 824,333 +0.42(+2.85%)
Jan 03, 2023 14.99 15.17 14.52 14.73 907,915 +0.07(+0.48%)
Dec 30, 2022 14.31 14.70 14.26 14.66 564,883 +0.09(+0.62%)
Dec 29, 2022 14.17 14.57 14.09 14.57 589,540 +0.57(+4.07%)
Dec 28, 2022 14.37 14.49 13.98 14.00 766,994 -0.42(-2.91%)
Dec 27, 2022 13.89 14.46 13.63 14.42 771,501 +0.46(+3.30%)
Dec 23, 2022 14.32 14.60 13.95 13.96 553,536 -0.49(-3.39%)
Dec 22, 2022 13.59 14.48 13.50 14.45 813,434 +0.56(+4.03%)
Dec 21, 2022 13.74 14.18 13.60 13.89 653,581 +0.28(+2.06%)
Dec 20, 2022 13.72 13.91 13.60 13.61 785,151 -0.29(-2.09%)
Dec 19, 2022 14.52 14.52 13.87 13.90 992,385 -0.81(-5.51%)
Dec 16, 2022 14.87 15.51 14.56 14.71 2,150,531 -0.29(-1.93%)
Dec 15, 2022 15.91 16.16 14.83 15.00 2,197,337 -1.17(-7.24%)
Dec 14, 2022 15.48 16.30 14.92 16.17 1,523,399 +0.69(+4.46%)
Dec 13, 2022 16.65 16.79 15.48 15.48 1,140,834 -0.56(-3.49%)
Dec 12, 2022 16.50 16.54 15.81 16.04 879,009 -0.51(-3.08%)
Dec 09, 2022 17.64 17.70 16.40 16.55 865,343 -0.50(-2.93%)
Dec 08, 2022 15.98 17.09 15.95 17.05 1,133,875 +1.30(+8.25%)
Dec 07, 2022 15.99 16.11 15.66 15.75 802,463 -0.40(-2.48%)
Dec 06, 2022 16.93 17.00 15.96 16.15 1,043,402 -0.83(-4.89%)
Dec 05, 2022 17.78 18.10 16.97 16.98 843,885 -0.74(-4.18%)
Dec 02, 2022 16.67 17.80 16.34 17.72 1,283,346 +0.94(+5.60%)
Dec 01, 2022 16.95 17.30 16.71 16.78 651,915 -0.11(-0.65%)
Nov 30, 2022 16.24 16.98 15.95 16.89 1,293,188 +0.65(+4.00%)
Nov 29, 2022 15.91 16.79 15.60 16.24 1,256,306 +0.36(+2.27%)
Nov 28, 2022 15.98 16.14 15.61 15.88 497,501 -0.25(-1.55%)
Nov 25, 2022 15.74 16.16 15.62 16.13 305,852 +0.35(+2.22%)
Nov 23, 2022 14.67 15.82 14.67 15.78 1,344,894 +1.33(+9.20%)
Nov 22, 2022 14.19 14.53 13.96 14.45 319,128 +0.30(+2.12%)
Nov 21, 2022 14.97 15.10 14.05 14.15 663,021 -0.89(-5.92%)
Nov 18, 2022 15.00 15.43 14.96 15.04 841,220 +0.27(+1.83%)
Nov 17, 2022 14.50 14.79 14.34 14.77 440,271 -0.08(-0.54%)
Nov 16, 2022 15.30 15.58 14.74 14.85 527,924 -0.53(-3.45%)
Nov 15, 2022 15.14 15.64 15.14 15.38 675,322 +0.57(+3.85%)
Nov 14, 2022 14.72 15.29 14.65 14.81 950,703 +0.16(+1.09%)
Nov 11, 2022 14.49 14.76 13.94 14.65 1,379,508 +0.95(+6.93%)
Nov 10, 2022 13.49 13.73 13.37 13.70 491,244 +0.77(+5.96%)
Nov 09, 2022 13.39 13.47 12.89 12.93 394,706 -0.75(-5.48%)
Nov 08, 2022 13.94 14.13 13.51 13.68 454,763 -0.10(-0.73%)
Nov 07, 2022 13.32 13.97 13.22 13.78 516,207 +0.57(+4.31%)
Nov 04, 2022 12.60 13.30 12.50 13.21 807,657 +1.02(+8.37%)
Nov 03, 2022 12.53 12.56 12.13 12.19 615,430 -0.42(-3.33%)
Nov 02, 2022 12.80 12.85 12.23 12.61 1,102,753 -0.12(-0.94%)
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.