Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 17.12 17.28 17.00 17.08 190,388 -0.13(-0.76%)
Jan 27, 2023 17.01 17.35 16.98 17.21 194,499 +0.14(+0.82%)
Jan 26, 2023 16.94 17.10 16.86 17.07 205,835 +0.17(+1.01%)
Jan 25, 2023 16.90 17.02 16.73 16.90 451,696 -0.10(-0.59%)
Jan 24, 2023 16.87 17.02 16.57 17.00 208,682 +0.21(+1.25%)
Jan 23, 2023 16.70 17.03 16.66 16.79 191,305 +0.06(+0.36%)
Jan 20, 2023 16.75 16.75 16.51 16.73 343,690 +0.06(+0.36%)
Jan 19, 2023 16.71 16.86 16.61 16.67 215,959 -0.14(-0.83%)
Jan 18, 2023 17.02 17.09 16.74 16.81 362,418 -0.21(-1.23%)
Jan 17, 2023 17.00 17.27 16.94 17.02 259,227 -0.18(-1.05%)
Jan 13, 2023 17.05 17.33 17.01 17.20 415,054 -0.07(-0.41%)
Jan 12, 2023 16.72 17.27 16.55 17.27 810,027 +0.75(+4.54%)
Jan 11, 2023 16.38 16.60 16.31 16.52 762,443 +0.15(+0.92%)
Jan 10, 2023 16.35 16.49 16.15 16.37 469,925 -0.02(-0.12%)
Jan 09, 2023 16.45 16.55 16.31 16.39 207,596 -0.08(-0.49%)
Jan 06, 2023 16.01 16.53 15.99 16.47 220,467 +0.67(+4.24%)
Jan 05, 2023 16.35 16.41 15.80 15.80 278,671 -0.61(-3.72%)
Jan 04, 2023 16.24 16.60 16.24 16.41 407,149 +0.34(+2.12%)
Jan 03, 2023 16.16 16.38 15.94 16.07 295,193 -0.03(-0.19%)
Dec 30, 2022 16.19 16.24 15.96 16.10 263,552 -0.18(-1.11%)
Dec 29, 2022 15.97 16.31 15.94 16.28 280,462 +0.42(+2.65%)
Dec 28, 2022 16.13 16.42 15.86 15.86 285,779 -0.34(-2.10%)
Dec 27, 2022 16.18 16.36 16.03 16.20 225,394 -0.02(-0.12%)
Dec 23, 2022 16.09 16.26 15.99 16.22 198,492 +0.09(+0.56%)
Dec 22, 2022 16.00 16.14 15.93 16.13 321,470 +0.05(+0.31%)
Dec 21, 2022 16.27 16.45 16.02 16.08 230,445 -0.06(-0.37%)
Dec 20, 2022 16.00 16.30 15.94 16.14 724,897 +0.04(+0.25%)
Dec 19, 2022 16.53 16.56 16.01 16.10 248,763 -0.40(-2.42%)
Dec 16, 2022 16.55 16.59 16.19 16.50 685,508 -0.25(-1.49%)
Dec 15, 2022 16.98 17.06 16.64 16.75 250,820 -0.38(-2.22%)
Dec 14, 2022 17.22 17.42 16.96 17.13 218,652 -0.14(-0.81%)
Dec 13, 2022 17.64 17.86 17.15 17.27 269,805 +0.26(+1.53%)
Dec 12, 2022 16.89 17.17 16.81 17.01 285,212 +0.03(+0.18%)
Dec 09, 2022 16.91 17.12 16.81 16.98 167,770 -0.02(-0.12%)
Dec 08, 2022 16.94 17.21 16.89 17.00 188,961 +0.01(+0.06%)
Dec 07, 2022 16.94 17.25 16.82 16.99 356,689 -0.01(-0.06%)
Dec 06, 2022 17.18 17.27 16.74 17.00 287,279 -0.19(-1.11%)
Dec 05, 2022 17.36 17.42 17.05 17.19 220,030 -0.36(-2.05%)
Dec 02, 2022 17.23 17.59 17.08 17.55 217,318 +0.14(+0.80%)
Dec 01, 2022 17.83 18.08 17.16 17.41 384,652 -0.20(-1.14%)
Nov 30, 2022 17.45 17.61 16.95 17.61 593,705 +0.07(+0.40%)
Nov 29, 2022 17.25 17.62 17.17 17.54 295,318 +0.12(+0.69%)
Nov 28, 2022 17.65 17.73 17.39 17.42 280,574 -0.28(-1.58%)
Nov 25, 2022 17.56 17.76 17.47 17.70 133,220 +0.08(+0.45%)
Nov 23, 2022 17.59 17.78 17.49 17.62 229,700 -0.06(-0.34%)
Nov 22, 2022 17.65 17.75 17.32 17.68 292,404 +0.08(+0.45%)
Nov 21, 2022 17.30 17.69 17.30 17.60 293,929 +0.18(+1.03%)
Nov 18, 2022 17.32 17.58 17.24 17.42 227,897 +0.42(+2.47%)
Nov 17, 2022 16.81 17.09 16.79 17.00 267,314 -0.07(-0.41%)
Nov 16, 2022 17.21 17.25 16.76 17.07 447,254 -0.21(-1.22%)
Nov 15, 2022 17.49 17.70 17.27 17.28 242,746 -0.11(-0.63%)
Nov 14, 2022 17.77 17.77 17.24 17.39 334,082 -0.46(-2.58%)
Nov 11, 2022 17.79 18.08 17.63 17.85 202,721 -0.24(-1.31%)
Nov 10, 2022 16.81 18.17 16.81 18.09 310,094 +1.47(+8.87%)
Nov 09, 2022 16.58 16.97 16.15 16.61 467,473 -0.43(-2.50%)
Nov 08, 2022 17.29 17.29 16.93 17.04 206,536 -0.11(-0.63%)
Nov 07, 2022 17.07 17.22 16.70 17.15 307,580 +0.16(+0.93%)
Nov 04, 2022 16.96 17.28 16.75 16.99 274,509 +0.09(+0.53%)
Nov 03, 2022 16.81 17.03 16.59 16.90 128,061 -0.03(-0.18%)
Nov 02, 2022 17.31 16.90 16.93 203,098 -0.39(-2.23%)
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.