Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 15.84 15.88 15.71 15.87 8,852,888 +0.05(+0.32%)
Jan 30, 2023 15.94 16.08 15.81 15.82 7,924,276 -0.21(-1.31%)
Jan 27, 2023 15.84 16.10 15.81 16.03 9,756,730 +0.21(+1.32%)
Jan 26, 2023 15.93 15.99 15.77 15.82 15,498,015 -0.15(-0.94%)
Jan 25, 2023 15.66 15.97 15.62 15.97 11,437,185 +0.17(+1.07%)
Jan 24, 2023 15.70 15.89 15.63 15.80 8,022,733 +0.10(+0.64%)
Jan 23, 2023 15.59 15.87 15.54 15.70 9,692,084 +0.08(+0.51%)
Jan 20, 2023 15.43 15.64 15.34 15.62 10,197,529 +0.21(+1.36%)
Jan 19, 2023 15.47 15.61 15.29 15.41 12,639,881 -0.17(-1.09%)
Jan 18, 2023 15.95 15.95 15.52 15.58 15,045,892 -0.26(-1.64%)
Jan 17, 2023 15.87 15.97 15.78 15.84 12,816,886 -0.02(-0.13%)
Jan 13, 2023 15.83 15.90 15.64 15.86 12,137,276 -0.08(-0.50%)
Jan 12, 2023 15.77 16.09 15.70 15.94 24,015,978 +0.21(+1.33%)
Jan 11, 2023 15.87 15.92 15.68 15.73 13,174,732 -0.18(-1.13%)
Jan 10, 2023 15.62 15.93 15.47 15.91 32,462,372 -0.02(-0.13%)
Jan 09, 2023 15.90 16.16 15.83 15.93 10,316,262 +0.07(+0.44%)
Jan 06, 2023 15.83 15.97 15.62 15.86 10,400,449 +0.23(+1.47%)
Jan 05, 2023 15.73 15.77 15.55 15.63 8,884,278 -0.22(-1.39%)
Jan 04, 2023 15.72 15.96 15.62 15.85 16,631,800 +0.20(+1.28%)
Jan 03, 2023 15.96 16.12 15.46 15.65 18,111,698 -0.58(-3.57%)
Dec 30, 2022 16.27 16.35 16.15 16.23 9,504,965 -0.08(-0.49%)
Dec 29, 2022 16.18 16.35 16.15 16.31 7,598,640 +0.18(+1.11%)
Dec 28, 2022 16.42 16.42 16.08 16.13 8,581,493 -0.29(-1.76%)
Dec 27, 2022 16.09 16.43 16.00 16.42 12,086,592 +0.39(+2.43%)
Dec 23, 2022 15.94 16.06 15.86 16.03 8,497,203 +0.11(+0.69%)
Dec 22, 2022 15.87 15.95 15.59 15.92 8,645,887 +0.00(+0.00%)
Dec 21, 2022 15.94 16.03 15.83 15.92 12,415,161 +0.07(+0.44%)
Dec 20, 2022 15.89 16.07 15.83 15.85 12,448,785 +0.04(+0.25%)
Dec 19, 2022 16.05 16.19 15.54 15.81 14,308,161 -0.24(-1.49%)
Dec 16, 2022 16.06 16.19 15.81 16.05 38,396,760 -0.11(-0.68%)
Dec 15, 2022 16.30 16.40 16.00 16.16 20,454,296 -0.21(-1.28%)
Dec 14, 2022 16.03 16.38 15.87 16.37 28,751,152 +0.39(+2.44%)
Dec 13, 2022 15.76 15.98 15.66 15.98 39,243,932 +0.00(+0.00%)
Dec 12, 2022 15.62 15.99 15.53 15.98 20,385,048 +0.47(+3.02%)
Dec 09, 2022 15.37 15.65 15.35 15.51 19,145,124 +0.12(+0.78%)
Dec 08, 2022 15.25 15.43 15.09 15.39 19,202,912 -0.15(-0.96%)
Dec 07, 2022 15.39 15.71 15.30 15.54 15,226,175 +0.14(+0.91%)
Dec 06, 2022 15.30 15.47 15.18 15.40 17,088,230 +0.11(+0.72%)
Dec 05, 2022 15.55 15.85 15.21 15.29 22,275,386 -0.34(-2.17%)
Dec 02, 2022 15.40 15.75 15.39 15.63 9,026,599 +0.04(+0.26%)
Dec 01, 2022 15.67 15.88 15.57 15.59 11,523,971 -0.08(-0.51%)
Nov 30, 2022 15.15 15.67 15.07 15.67 21,093,716 +0.53(+3.49%)
Nov 29, 2022 15.24 15.27 14.97 15.14 10,943,747 -0.10(-0.65%)
Nov 28, 2022 15.05 15.26 14.93 15.24 10,261,616 -0.10(-0.65%)
Nov 25, 2022 15.22 15.36 15.16 15.34 4,830,990 +0.13(+0.85%)
Nov 23, 2022 14.98 15.23 14.81 15.21 8,926,760 +0.12(+0.79%)
Nov 22, 2022 15.00 15.19 14.93 15.09 7,876,768 +0.13(+0.87%)
Nov 21, 2022 15.07 15.09 14.85 14.96 11,626,815 -0.03(-0.20%)
Nov 18, 2022 14.72 15.00 14.67 14.99 11,681,208 +0.44(+3.02%)
Nov 17, 2022 14.47 14.67 14.44 14.55 8,536,592 -0.15(-1.02%)
Nov 16, 2022 14.38 14.82 14.34 14.70 14,097,171 +0.29(+2.01%)
Nov 15, 2022 14.70 14.80 14.29 14.41 31,442,720 -0.02(-0.14%)
Nov 14, 2022 14.70 14.71 14.39 14.43 11,872,951 -0.30(-2.03%)
Nov 11, 2022 14.86 15.02 14.62 14.73 19,087,896 -0.05(-0.34%)
Nov 10, 2022 15.07 15.09 14.60 14.78 26,021,982 +0.23(+1.58%)
Nov 09, 2022 14.84 14.93 14.53 14.55 12,922,196 -0.35(-2.34%)
Nov 08, 2022 15.04 15.14 14.80 14.90 9,950,191 -0.14(-0.93%)
Nov 07, 2022 15.26 15.36 14.94 15.04 11,991,198 -0.24(-1.57%)
Nov 04, 2022 15.32 15.46 15.03 15.28 18,301,226 +0.11(+0.72%)
Nov 03, 2022 14.76 15.26 14.72 15.17 17,505,830 +0.27(+1.81%)
Nov 02, 2022 15.25 15.40 14.87 14.90 17,330,134 -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.