Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 13.37 13.42 13.11 13.20 5,402,543 -0.21(-1.57%)
Jan 26, 2023 13.29 13.46 13.20 13.41 4,545,938 +0.31(+2.37%)
Jan 25, 2023 13.19 13.20 12.89 13.10 5,915,085 -0.22(-1.65%)
Jan 24, 2023 13.39 13.64 13.29 13.32 5,083,295 -0.16(-1.19%)
Jan 23, 2023 13.24 13.66 13.19 13.48 6,416,620 +0.25(+1.89%)
Jan 20, 2023 12.71 13.30 12.60 13.23 7,400,567 +0.49(+3.85%)
Jan 19, 2023 12.89 12.91 12.38 12.74 7,253,897 -0.25(-1.92%)
Jan 18, 2023 13.05 13.38 12.96 12.99 6,522,792 +0.16(+1.25%)
Jan 17, 2023 12.80 12.92 12.55 12.83 6,387,050 -0.08(-0.62%)
Jan 13, 2023 12.65 13.04 12.57 12.91 6,007,782 +0.12(+0.94%)
Jan 12, 2023 12.57 12.88 12.44 12.79 7,554,293 +0.29(+2.32%)
Jan 11, 2023 12.26 12.56 12.15 12.50 4,912,300 +0.31(+2.54%)
Jan 10, 2023 12.06 12.20 11.79 12.19 5,624,861 +0.16(+1.33%)
Jan 09, 2023 11.70 12.19 11.61 12.03 9,076,738 +0.25(+2.12%)
Jan 06, 2023 11.48 11.83 11.41 11.78 5,597,194 +0.37(+3.24%)
Jan 05, 2023 11.10 11.66 11.01 11.41 8,410,665 -0.37(-3.14%)
Jan 04, 2023 11.47 11.87 11.31 11.78 9,550,177 +0.45(+3.97%)
Jan 03, 2023 11.26 11.38 10.82 11.33 8,168,067 +0.20(+1.80%)
Dec 30, 2022 11.11 11.24 11.00 11.13 5,438,881 -0.12(-1.05%)
Dec 29, 2022 11.18 11.38 11.18 11.25 6,969,728 +0.11(+0.97%)
Dec 28, 2022 11.31 11.42 11.04 11.14 6,874,688 -0.20(-1.74%)
Dec 27, 2022 11.90 11.96 11.33 11.34 7,521,693 -0.56(-4.73%)
Dec 23, 2022 11.51 11.92 11.42 11.90 7,179,085 +0.29(+2.46%)
Dec 22, 2022 11.55 11.64 11.39 11.61 6,531,444 -0.17(-1.42%)
Dec 21, 2022 12.24 12.38 11.74 11.78 7,938,408 -0.23(-1.89%)
Dec 20, 2022 12.34 12.35 11.95 12.01 8,360,866 -0.34(-2.72%)
Dec 19, 2022 12.82 12.88 12.24 12.34 6,252,572 -0.43(-3.40%)
Dec 16, 2022 12.76 13.01 12.65 12.78 7,777,873 -0.15(-1.14%)
Dec 15, 2022 13.40 13.40 12.85 12.93 8,458,144 -0.78(-5.69%)
Dec 14, 2022 13.67 13.91 13.40 13.71 6,198,248 -0.02(-0.14%)
Dec 13, 2022 14.31 14.45 13.59 13.72 7,304,758 -0.06(-0.43%)
Dec 12, 2022 14.03 14.13 13.57 13.78 10,016,577 +0.07(+0.50%)
Dec 09, 2022 14.18 14.26 13.65 13.72 6,788,710 -0.67(-4.66%)
Dec 08, 2022 14.32 14.62 14.14 14.39 5,210,561 +0.17(+1.18%)
Dec 07, 2022 14.36 14.61 14.18 14.22 5,946,141 -0.18(-1.23%)
Dec 06, 2022 14.97 15.01 14.13 14.40 7,569,830 -0.55(-3.70%)
Dec 05, 2022 14.50 14.97 14.33 14.95 9,854,595 +0.30(+2.02%)
Dec 02, 2022 14.07 14.71 13.97 14.65 6,106,178 +0.43(+3.05%)
Dec 01, 2022 14.19 14.47 13.89 14.22 6,370,986 -0.13(-0.89%)
Nov 30, 2022 14.42 14.44 13.89 14.35 9,086,763 -0.06(-0.41%)
Nov 29, 2022 14.24 14.55 14.14 14.41 5,749,696 +0.25(+1.74%)
Nov 28, 2022 14.47 14.63 14.09 14.16 9,676,468 -0.48(-3.30%)
Nov 25, 2022 14.57 14.84 14.53 14.64 4,511,711 +0.10(+0.68%)
Nov 23, 2022 14.43 14.65 14.30 14.54 8,637,060 +0.07(+0.48%)
Nov 22, 2022 14.36 14.90 14.16 14.47 13,468,445 +0.41(+2.95%)
Nov 21, 2022 13.45 14.09 13.30 14.06 15,748,154 +0.57(+4.24%)
Nov 18, 2022 13.65 13.86 12.68 13.49 24,957,604 +0.95(+7.55%)
Nov 17, 2022 11.70 12.57 11.66 12.54 15,531,380 +0.66(+5.56%)
Nov 16, 2022 12.08 12.10 11.40 11.88 8,761,208 -0.79(-6.23%)
Nov 15, 2022 12.51 12.88 12.41 12.67 14,929,917 +0.50(+4.14%)
Nov 14, 2022 11.93 12.31 11.63 12.17 13,497,201 +0.05(+0.41%)
Nov 11, 2022 11.41 12.33 11.38 12.12 12,503,804 +0.74(+6.50%)
Nov 10, 2022 11.01 11.65 10.99 11.38 14,828,745 +0.90(+8.57%)
Nov 09, 2022 11.19 11.20 10.43 10.48 7,974,024 -0.83(-7.33%)
Nov 08, 2022 11.18 11.45 10.94 11.31 6,739,549 +0.30(+2.69%)
Nov 07, 2022 10.87 11.02 10.60 11.01 6,958,807 +0.18(+1.64%)
Nov 04, 2022 10.89 11.15 10.61 10.83 7,481,407 +0.18(+1.67%)
Nov 03, 2022 10.56 10.77 10.33 10.66 8,583,646 -0.02(-0.18%)
Nov 02, 2022 11.26 10.67 10.68 8,338,924 -0.64(-5.67%)
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.