Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 15.97 16.11 15.84 15.85 7,910,464 -0.21(-1.31%)
Jan 27, 2023 15.87 16.13 15.84 16.06 9,739,723 +0.21(+1.32%)
Jan 26, 2023 15.96 16.02 15.80 15.85 15,471,001 -0.15(-0.94%)
Jan 25, 2023 15.69 16.00 15.65 16.00 11,417,249 +0.17(+1.07%)
Jan 24, 2023 15.73 15.92 15.66 15.83 8,008,749 +0.10(+0.64%)
Jan 23, 2023 15.62 15.89 15.56 15.73 9,675,190 +0.08(+0.51%)
Jan 20, 2023 15.46 15.67 15.37 15.65 10,179,754 +0.21(+1.36%)
Jan 19, 2023 15.50 15.63 15.31 15.44 12,617,849 -0.17(-1.09%)
Jan 18, 2023 15.98 15.98 15.55 15.61 15,019,666 -0.26(-1.64%)
Jan 17, 2023 15.90 16.00 15.81 15.87 12,794,545 -0.02(-0.13%)
Jan 13, 2023 15.86 15.93 15.66 15.89 12,116,120 -0.08(-0.50%)
Jan 12, 2023 15.80 16.12 15.73 15.97 23,974,116 +0.21(+1.33%)
Jan 11, 2023 15.90 15.95 15.71 15.76 13,151,767 -0.18(-1.13%)
Jan 10, 2023 15.65 15.96 15.50 15.94 32,405,788 -0.02(-0.13%)
Jan 09, 2023 15.93 16.19 15.86 15.96 10,298,280 +0.07(+0.44%)
Jan 06, 2023 15.86 16.00 15.65 15.89 10,382,320 +0.23(+1.47%)
Jan 05, 2023 15.76 15.80 15.57 15.66 8,868,792 -0.22(-1.39%)
Jan 04, 2023 15.75 15.98 15.64 15.88 16,602,809 +0.20(+1.28%)
Jan 03, 2023 15.99 16.15 15.49 15.68 18,080,128 -0.58(-3.57%)
Dec 30, 2022 16.30 16.38 16.18 16.26 9,488,397 -0.08(-0.49%)
Dec 29, 2022 16.21 16.38 16.18 16.34 7,585,395 +0.18(+1.11%)
Dec 28, 2022 16.45 16.45 16.11 16.16 8,566,535 -0.29(-1.76%)
Dec 27, 2022 16.12 16.46 16.03 16.45 12,065,524 +0.39(+2.43%)
Dec 23, 2022 15.97 16.09 15.89 16.06 8,482,392 +0.11(+0.69%)
Dec 22, 2022 15.90 15.98 15.62 15.95 8,630,817 +0.00(+0.00%)
Dec 21, 2022 15.97 16.06 15.86 15.95 12,393,520 +0.07(+0.44%)
Dec 20, 2022 15.92 16.10 15.86 15.88 12,427,086 +0.04(+0.25%)
Dec 19, 2022 16.08 16.22 15.57 15.84 14,283,221 -0.24(-1.49%)
Dec 16, 2022 16.09 16.21 15.84 16.08 38,329,832 -0.11(-0.68%)
Dec 15, 2022 16.33 16.43 16.03 16.19 20,418,642 -0.21(-1.28%)
Dec 14, 2022 16.06 16.41 15.90 16.40 28,701,036 +0.39(+2.44%)
Dec 13, 2022 15.79 16.01 15.69 16.01 39,175,528 +0.00(+0.00%)
Dec 12, 2022 15.65 16.02 15.56 16.01 20,349,516 +0.47(+3.02%)
Dec 09, 2022 15.40 15.68 15.38 15.54 19,111,752 +0.12(+0.78%)
Dec 08, 2022 15.28 15.46 15.12 15.42 19,169,440 -0.15(-0.96%)
Dec 07, 2022 15.42 15.74 15.32 15.57 15,199,635 +0.14(+0.91%)
Dec 06, 2022 15.33 15.50 15.21 15.43 17,058,444 +0.11(+0.72%)
Dec 05, 2022 15.58 15.88 15.24 15.32 22,236,558 -0.34(-2.17%)
Dec 02, 2022 15.43 15.78 15.41 15.66 9,010,865 +0.04(+0.26%)
Dec 01, 2022 15.70 15.91 15.60 15.62 11,503,884 -0.08(-0.51%)
Nov 30, 2022 15.18 15.70 15.10 15.70 21,056,948 +0.53(+3.49%)
Nov 29, 2022 15.27 15.30 15.00 15.17 10,924,671 -0.10(-0.65%)
Nov 28, 2022 15.08 15.29 14.96 15.27 10,243,729 -0.10(-0.65%)
Nov 25, 2022 15.25 15.38 15.19 15.37 4,822,569 +0.13(+0.85%)
Nov 23, 2022 15.01 15.26 14.84 15.24 8,911,200 +0.12(+0.79%)
Nov 22, 2022 15.03 15.22 14.96 15.12 7,863,038 +0.13(+0.87%)
Nov 21, 2022 15.10 15.12 14.87 14.99 11,606,549 -0.03(-0.20%)
Nov 18, 2022 14.75 15.03 14.70 15.02 11,660,847 +0.44(+3.02%)
Nov 17, 2022 14.50 14.70 14.46 14.58 8,521,712 -0.15(-1.02%)
Nov 16, 2022 14.41 14.85 14.36 14.73 14,072,599 +0.29(+2.01%)
Nov 15, 2022 14.73 14.82 14.32 14.44 31,387,912 -0.02(-0.14%)
Nov 14, 2022 14.73 14.73 14.42 14.46 11,852,256 -0.30(-2.03%)
Nov 11, 2022 14.89 15.05 14.65 14.76 19,054,624 -0.05(-0.34%)
Nov 10, 2022 15.10 15.12 14.63 14.81 25,976,624 +0.23(+1.58%)
Nov 09, 2022 14.87 14.96 14.56 14.58 12,899,672 -0.35(-2.34%)
Nov 08, 2022 15.07 15.17 14.83 14.93 9,932,847 -0.14(-0.93%)
Nov 07, 2022 15.29 15.38 14.97 15.07 11,970,296 -0.24(-1.57%)
Nov 04, 2022 15.35 15.49 15.06 15.31 18,269,326 +0.11(+0.72%)
Nov 03, 2022 14.79 15.29 14.75 15.20 17,475,316 +0.27(+1.81%)
Nov 02, 2022 15.28 15.43 14.90 14.93 17,299,926 -0.38(-2.48%)
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.