Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 14.34 14.58 14.21 14.50 136,235 +0.16(+1.12%)
Jan 30, 2023 14.34 14.62 14.24 14.34 98,403 -0.23(-1.58%)
Jan 27, 2023 14.64 14.82 14.36 14.57 124,136 -0.20(-1.35%)
Jan 26, 2023 15.15 15.50 14.64 14.77 45,441 -0.16(-1.07%)
Jan 25, 2023 15.04 15.07 14.65 14.93 115,160 -0.24(-1.58%)
Jan 24, 2023 15.25 15.64 15.09 15.17 99,529 -0.11(-0.72%)
Jan 23, 2023 15.34 15.49 14.53 15.28 121,454 -0.08(-0.52%)
Jan 20, 2023 14.92 15.79 14.57 15.36 374,267 +0.74(+5.06%)
Jan 19, 2023 15.79 15.85 14.51 14.62 311,468 -1.38(-8.63%)
Jan 18, 2023 15.14 16.36 15.14 16.00 230,490 +1.03(+6.88%)
Jan 17, 2023 15.32 15.61 14.87 14.97 126,031 -0.28(-1.84%)
Jan 13, 2023 14.75 15.38 14.57 15.25 130,366 +0.31(+2.07%)
Jan 12, 2023 14.72 14.98 14.12 14.94 106,130 +0.43(+2.96%)
Jan 11, 2023 14.64 14.78 14.14 14.51 103,804 +0.04(+0.28%)
Jan 10, 2023 13.90 14.51 13.66 14.47 144,678 +0.59(+4.25%)
Jan 09, 2023 13.20 14.04 13.20 13.88 183,677 +0.78(+5.95%)
Jan 06, 2023 12.45 13.12 12.45 13.10 149,742 +0.66(+5.31%)
Jan 05, 2023 11.90 12.58 11.55 12.44 88,120 +0.43(+3.58%)
Jan 04, 2023 11.61 12.09 11.61 12.01 95,601 +0.44(+3.80%)
Jan 03, 2023 10.84 11.75 10.84 11.57 160,966 +0.86(+8.03%)
Dec 30, 2022 9.300 10.76 9.300 10.71 172,335 +1.22(+12.86%)
Dec 29, 2022 9.790 9.970 9.215 9.490 316,267 -0.19(-1.96%)
Dec 28, 2022 9.640 9.960 9.640 9.680 168,582 -0.05(-0.51%)
Dec 27, 2022 9.950 9.990 9.590 9.730 221,975 -0.24(-2.41%)
Dec 23, 2022 9.650 10.07 9.633 9.970 179,924 +0.26(+2.68%)
Dec 22, 2022 10.18 10.21 9.680 9.710 307,149 -0.62(-6.00%)
Dec 21, 2022 10.15 10.58 10.15 10.33 186,985 +0.21(+2.08%)
Dec 20, 2022 10.62 10.62 10.01 10.12 192,390 -0.58(-5.42%)
Dec 19, 2022 10.19 10.90 10.19 10.70 210,547 +0.47(+4.59%)
Dec 16, 2022 10.13 10.71 10.02 10.23 304,448 -0.24(-2.29%)
Dec 15, 2022 9.100 10.50 8.910 10.47 309,832 +1.39(+15.31%)
Dec 14, 2022 10.31 10.35 8.990 9.080 349,547 -1.21(-11.76%)
Dec 13, 2022 11.50 12.08 10.07 10.29 663,098 -2.06(-16.68%)
Dec 12, 2022 12.81 13.00 12.10 12.35 278,925 -0.42(-3.29%)
Dec 09, 2022 13.24 13.24 12.20 12.77 246,036 -0.38(-2.89%)
Dec 08, 2022 12.71 13.17 12.57 13.15 94,488 +0.44(+3.46%)
Dec 07, 2022 12.89 12.90 12.56 12.71 156,060 -0.18(-1.40%)
Dec 06, 2022 12.60 12.96 12.58 12.89 121,420 +0.39(+3.12%)
Dec 05, 2022 12.36 12.68 12.14 12.50 92,533 +0.10(+0.81%)
Dec 02, 2022 11.73 12.49 11.57 12.40 67,257 +0.50(+4.20%)
Dec 01, 2022 11.98 12.07 11.84 11.90 63,759 +0.09(+0.76%)
Nov 30, 2022 11.42 11.98 11.37 11.81 437,333 +0.29(+2.52%)
Nov 29, 2022 11.35 11.67 11.24 11.52 81,040 +0.21(+1.86%)
Nov 28, 2022 11.13 11.36 11.03 11.31 63,312 +0.09(+0.80%)
Nov 25, 2022 11.27 11.45 11.20 11.22 28,190 -0.13(-1.15%)
Nov 23, 2022 11.56 11.65 11.25 11.35 50,467 -0.22(-1.90%)
Nov 22, 2022 11.54 11.79 11.44 11.57 42,222 +0.10(+0.87%)
Nov 21, 2022 11.55 11.71 11.25 11.47 61,575 -0.23(-1.97%)
Nov 18, 2022 11.44 11.83 11.31 11.70 80,343 +0.53(+4.74%)
Nov 17, 2022 10.98 11.19 10.96 11.17 56,248 -0.02(-0.18%)
Nov 16, 2022 11.71 11.77 11.16 11.19 104,860 -0.78(-6.52%)
Nov 15, 2022 12.00 12.36 11.82 11.97 194,645 +0.28(+2.40%)
Nov 14, 2022 11.34 11.73 11.01 11.69 111,090 +0.35(+3.09%)
Nov 11, 2022 10.62 11.45 10.58 11.34 103,872 +0.73(+6.88%)
Nov 10, 2022 10.00 10.64 9.920 10.61 130,461 +1.01(+10.52%)
Nov 09, 2022 9.200 9.650 9.120 9.600 131,101 +0.26(+2.78%)
Nov 08, 2022 9.770 9.820 9.220 9.340 68,046 -0.36(-3.71%)
Nov 07, 2022 9.570 9.710 9.156 9.700 69,726 +0.14(+1.46%)
Nov 04, 2022 9.580 9.690 9.410 9.560 51,577 +0.20(+2.14%)
Nov 03, 2022 9.060 9.435 9.020 9.360 46,985 +0.12(+1.30%)
Nov 02, 2022 9.420 9.680 9.220 9.240 114,122 -0.25(-2.63%)
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.