Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 13.42 13.64 13.17 13.51 727,377 +0.00(+0.00%)
Jan 26, 2023 14.29 14.33 12.77 13.51 1,281,013 -0.73(-5.13%)
Jan 25, 2023 14.18 14.42 13.98 14.24 640,693 -0.04(-0.28%)
Jan 24, 2023 14.03 14.32 13.94 14.28 902,020 +0.09(+0.63%)
Jan 23, 2023 14.38 14.38 13.95 14.19 782,508 -0.21(-1.46%)
Jan 20, 2023 13.87 14.55 13.74 14.40 1,406,313 +0.65(+4.73%)
Jan 19, 2023 14.02 14.15 13.73 13.75 864,502 -0.35(-2.48%)
Jan 18, 2023 14.19 14.30 13.85 14.10 842,977 -0.05(-0.35%)
Jan 17, 2023 14.21 14.38 14.03 14.15 387,017 -0.10(-0.70%)
Jan 13, 2023 14.08 14.31 13.95 14.25 731,495 -0.02(-0.14%)
Jan 12, 2023 13.70 14.37 13.65 14.27 2,134,784 +0.57(+4.16%)
Jan 11, 2023 13.71 13.89 13.64 13.70 839,949 -0.10(-0.72%)
Jan 10, 2023 13.74 13.89 13.61 13.80 588,186 +0.04(+0.29%)
Jan 09, 2023 13.83 13.94 13.66 13.76 1,271,542 +0.02(+0.15%)
Jan 06, 2023 13.39 13.77 13.31 13.74 511,120 +0.40(+3.00%)
Jan 05, 2023 13.39 13.73 13.31 13.34 656,351 -0.03(-0.22%)
Jan 04, 2023 13.78 13.78 13.22 13.37 680,315 -0.35(-2.55%)
Jan 03, 2023 13.54 13.94 13.18 13.72 693,649 +0.24(+1.78%)
Dec 30, 2022 13.13 13.69 13.10 13.48 858,253 +0.26(+1.97%)
Dec 29, 2022 13.13 13.26 12.88 13.22 568,110 +0.17(+1.30%)
Dec 28, 2022 12.92 13.20 12.87 13.05 597,574 +0.16(+1.24%)
Dec 27, 2022 13.28 13.29 12.86 12.89 591,151 -0.40(-3.01%)
Dec 23, 2022 12.95 13.32 12.82 13.29 578,980 +0.29(+2.23%)
Dec 22, 2022 13.03 13.10 12.88 13.00 826,212 -0.14(-1.07%)
Dec 21, 2022 12.89 13.22 12.82 13.14 654,487 +0.36(+2.82%)
Dec 20, 2022 12.50 12.82 12.48 12.78 542,112 +0.26(+2.08%)
Dec 19, 2022 12.42 12.64 12.41 12.52 666,314 +0.04(+0.32%)
Dec 16, 2022 12.05 12.50 12.05 12.48 2,138,213 +0.29(+2.38%)
Dec 15, 2022 12.53 12.57 12.18 12.19 681,301 -0.51(-4.02%)
Dec 14, 2022 12.83 12.94 12.60 12.70 351,569 -0.13(-1.01%)
Dec 13, 2022 12.83 13.01 12.67 12.83 452,130 +0.29(+2.31%)
Dec 12, 2022 12.66 12.87 12.52 12.54 372,818 -0.09(-0.71%)
Dec 09, 2022 12.50 12.73 12.42 12.63 500,166 +0.06(+0.48%)
Dec 08, 2022 12.84 13.03 12.53 12.57 463,224 -0.26(-2.03%)
Dec 07, 2022 13.13 13.17 12.67 12.83 735,134 -0.35(-2.66%)
Dec 06, 2022 13.71 13.79 13.16 13.18 455,889 -0.52(-3.80%)
Dec 05, 2022 13.61 13.81 13.50 13.70 451,373 +0.04(+0.29%)
Dec 02, 2022 13.85 14.03 13.53 13.66 563,256 -0.33(-2.36%)
Dec 01, 2022 14.00 14.19 13.78 13.99 360,791 +0.03(+0.21%)
Nov 30, 2022 13.87 14.08 13.65 13.96 1,080,336 +0.33(+2.42%)
Nov 29, 2022 13.70 14.06 13.39 13.63 2,514,680 +0.02(+0.15%)
Nov 28, 2022 13.23 13.68 12.86 13.61 1,095,527 +0.38(+2.87%)
Nov 25, 2022 12.94 13.28 12.85 13.23 439,951 +0.38(+2.96%)
Nov 23, 2022 13.29 13.32 12.84 12.85 679,253 -0.41(-3.09%)
Nov 22, 2022 12.87 13.41 12.81 13.26 652,942 +0.24(+1.84%)
Nov 21, 2022 12.99 13.12 12.67 13.02 1,506,277 +0.10(+0.77%)
Nov 18, 2022 13.68 13.71 12.76 12.92 1,360,889 -0.61(-4.51%)
Nov 17, 2022 13.05 13.67 11.60 13.53 2,499,860 -0.25(-1.81%)
Nov 16, 2022 13.54 14.36 13.18 13.78 1,370,671 +0.14(+1.03%)
Nov 15, 2022 15.00 15.02 13.62 13.64 1,042,629 -1.13(-7.65%)
Nov 14, 2022 14.74 15.05 14.72 14.77 603,904 +0.06(+0.41%)
Nov 11, 2022 15.10 15.16 14.51 14.71 710,778 -0.29(-1.93%)
Nov 10, 2022 14.74 15.28 14.47 15.00 1,641,409 +0.78(+5.49%)
Nov 09, 2022 14.58 14.68 14.22 14.22 474,313 -0.43(-2.94%)
Nov 08, 2022 14.39 14.71 14.36 14.65 318,271 +0.35(+2.45%)
Nov 07, 2022 14.32 14.39 13.78 14.30 428,766 -0.07(-0.49%)
Nov 04, 2022 13.84 14.80 13.62 14.37 369,779 +0.64(+4.66%)
Nov 03, 2022 13.86 14.17 13.71 13.73 565,348 -0.45(-3.17%)
Nov 02, 2022 14.30 14.60 14.05 14.18 302,245 -0.20(-1.39%)
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.