Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.35 13.72 13.27 13.69 524,220 +0.33(+2.46%)
Jan 30, 2023 13.34 13.69 13.17 13.36 556,659 -0.09(-0.67%)
Jan 27, 2023 13.36 13.59 13.11 13.45 730,537 +0.00(+0.00%)
Jan 26, 2023 14.23 14.27 12.72 13.45 1,286,532 -0.73(-5.13%)
Jan 25, 2023 14.12 14.36 13.93 14.18 643,453 -0.04(-0.28%)
Jan 24, 2023 13.97 14.26 13.88 14.22 905,906 +0.09(+0.63%)
Jan 23, 2023 14.32 14.32 13.89 14.13 785,879 -0.21(-1.46%)
Jan 20, 2023 13.81 14.49 13.68 14.34 1,412,372 +0.65(+4.73%)
Jan 19, 2023 13.96 14.09 13.67 13.69 868,226 -0.35(-2.48%)
Jan 18, 2023 14.13 14.24 13.79 14.04 846,609 -0.05(-0.35%)
Jan 17, 2023 14.15 14.32 13.97 14.09 388,684 -0.10(-0.70%)
Jan 13, 2023 14.02 14.25 13.89 14.19 734,646 -0.02(-0.14%)
Jan 12, 2023 13.64 14.31 13.59 14.21 2,143,982 +0.57(+4.16%)
Jan 11, 2023 13.65 13.84 13.58 13.64 843,568 -0.10(-0.72%)
Jan 10, 2023 13.68 13.83 13.55 13.74 590,720 +0.04(+0.29%)
Jan 09, 2023 13.77 13.88 13.60 13.70 1,277,020 +0.02(+0.15%)
Jan 06, 2023 13.33 13.71 13.25 13.68 513,322 +0.40(+3.00%)
Jan 05, 2023 13.33 13.67 13.25 13.28 659,179 -0.03(-0.22%)
Jan 04, 2023 13.72 13.72 13.17 13.31 683,246 -0.35(-2.55%)
Jan 03, 2023 13.48 13.88 13.12 13.66 696,637 +0.24(+1.78%)
Dec 30, 2022 13.07 13.63 13.04 13.42 861,950 +0.26(+1.97%)
Dec 29, 2022 13.07 13.20 12.82 13.16 570,557 +0.17(+1.30%)
Dec 28, 2022 12.86 13.14 12.81 12.99 600,148 +0.16(+1.24%)
Dec 27, 2022 13.22 13.23 12.80 12.83 593,698 -0.40(-3.01%)
Dec 23, 2022 12.89 13.26 12.77 13.23 581,474 +0.29(+2.23%)
Dec 22, 2022 12.97 13.04 12.82 12.94 829,771 -0.14(-1.07%)
Dec 21, 2022 12.83 13.16 12.77 13.08 657,306 +0.36(+2.82%)
Dec 20, 2022 12.45 12.77 12.43 12.73 544,447 +0.26(+2.08%)
Dec 19, 2022 12.37 12.59 12.36 12.47 669,184 +0.04(+0.32%)
Dec 16, 2022 12.00 12.45 12.00 12.43 2,147,425 +0.29(+2.38%)
Dec 15, 2022 12.48 12.52 12.13 12.14 684,236 -0.51(-4.02%)
Dec 14, 2022 12.78 12.89 12.55 12.65 353,083 -0.13(-1.01%)
Dec 13, 2022 12.78 12.95 12.61 12.78 454,078 +0.29(+2.31%)
Dec 12, 2022 12.61 12.81 12.47 12.49 374,424 -0.09(-0.71%)
Dec 09, 2022 12.45 12.68 12.37 12.58 502,321 +0.06(+0.48%)
Dec 08, 2022 12.78 12.97 12.48 12.52 465,219 -0.26(-2.03%)
Dec 07, 2022 13.07 13.11 12.62 12.78 738,301 -0.35(-2.66%)
Dec 06, 2022 13.65 13.73 13.10 13.12 457,853 -0.52(-3.80%)
Dec 05, 2022 13.55 13.75 13.44 13.64 453,317 +0.04(+0.29%)
Dec 02, 2022 13.79 13.97 13.47 13.60 565,682 -0.33(-2.36%)
Dec 01, 2022 13.94 14.13 13.72 13.93 362,345 +0.03(+0.22%)
Nov 30, 2022 13.81 14.02 13.59 13.90 1,084,990 +0.33(+2.42%)
Nov 29, 2022 13.64 14.00 13.33 13.57 2,525,514 +0.02(+0.15%)
Nov 28, 2022 13.17 13.62 12.80 13.55 1,100,247 +0.38(+2.87%)
Nov 25, 2022 12.88 13.22 12.79 13.17 441,846 +0.38(+2.96%)
Nov 23, 2022 13.23 13.26 12.78 12.79 682,179 -0.41(-3.09%)
Nov 22, 2022 12.81 13.35 12.76 13.20 655,755 +0.24(+1.84%)
Nov 21, 2022 12.93 13.06 12.62 12.96 1,512,767 +0.10(+0.77%)
Nov 18, 2022 13.62 13.66 12.71 12.86 1,366,752 -0.61(-4.51%)
Nov 17, 2022 12.99 13.61 11.55 13.47 2,510,631 -0.25(-1.81%)
Nov 16, 2022 13.48 14.30 13.12 13.72 1,376,576 +0.14(+1.03%)
Nov 15, 2022 14.94 14.96 13.56 13.58 1,047,121 -1.13(-7.65%)
Nov 14, 2022 14.68 14.99 14.66 14.71 606,506 +0.06(+0.41%)
Nov 11, 2022 15.04 15.10 14.45 14.65 713,840 -0.29(-1.93%)
Nov 10, 2022 14.68 15.21 14.41 14.94 1,648,481 +0.78(+5.48%)
Nov 09, 2022 14.52 14.62 14.16 14.16 476,356 -0.43(-2.93%)
Nov 08, 2022 14.33 14.64 14.30 14.59 319,642 +0.35(+2.45%)
Nov 07, 2022 14.26 14.33 13.72 14.24 430,613 -0.07(-0.49%)
Nov 04, 2022 13.78 14.74 13.56 14.31 371,372 +0.64(+4.66%)
Nov 03, 2022 13.80 14.11 13.65 13.67 567,783 -0.45(-3.17%)
Nov 02, 2022 14.24 14.54 13.99 14.12 303,547 -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.