Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.27 12.76 12.21 12.71 8,790,865 +0.47(+3.83%)
Jan 30, 2023 12.16 12.35 12.10 12.24 4,964,844 -0.12(-0.99%)
Jan 27, 2023 12.52 12.57 12.28 12.36 5,770,092 -0.20(-1.57%)
Jan 26, 2023 12.44 12.60 12.36 12.56 4,855,180 +0.29(+2.37%)
Jan 25, 2023 12.35 12.36 12.07 12.27 6,317,464 -0.21(-1.65%)
Jan 24, 2023 12.54 12.78 12.44 12.47 5,429,091 -0.15(-1.19%)
Jan 23, 2023 12.40 12.79 12.35 12.62 6,853,116 +0.23(+1.89%)
Jan 20, 2023 11.90 12.46 11.79 12.39 7,903,997 +0.46(+3.85%)
Jan 19, 2023 12.07 12.09 11.59 11.93 7,747,884 -0.23(-1.92%)
Jan 18, 2023 12.22 12.53 12.13 12.16 6,966,511 +0.15(+1.25%)
Jan 17, 2023 11.98 12.10 11.75 12.01 6,821,535 -0.07(-0.62%)
Jan 13, 2023 11.84 12.21 11.77 12.09 6,416,467 +0.11(+0.94%)
Jan 12, 2023 11.77 12.06 11.65 11.98 8,068,181 +0.27(+2.32%)
Jan 11, 2023 11.48 11.76 11.38 11.70 5,246,464 +0.29(+2.54%)
Jan 10, 2023 11.29 11.42 11.04 11.41 6,007,620 +0.15(+1.33%)
Jan 09, 2023 10.95 11.41 10.87 11.26 9,694,192 +0.23(+2.12%)
Jan 06, 2023 10.75 11.08 10.68 11.03 5,977,948 +0.35(+3.24%)
Jan 05, 2023 10.39 10.92 10.31 10.68 8,982,809 -0.35(-3.14%)
Jan 04, 2023 10.74 11.11 10.59 11.03 10,199,837 +0.42(+3.97%)
Jan 03, 2023 10.54 10.66 10.13 10.61 8,723,708 +0.19(+1.80%)
Dec 30, 2022 10.40 10.53 10.30 10.42 5,808,867 -0.11(-1.05%)
Dec 29, 2022 10.47 10.65 10.47 10.53 7,443,851 +0.10(+0.98%)
Dec 28, 2022 10.59 10.69 10.33 10.43 7,342,346 -0.18(-1.74%)
Dec 27, 2022 11.14 11.20 10.61 10.62 8,033,364 -0.53(-4.73%)
Dec 23, 2022 10.78 11.16 10.69 11.14 7,667,450 +0.27(+2.46%)
Dec 22, 2022 10.82 10.90 10.66 10.87 6,975,752 -0.16(-1.42%)
Dec 21, 2022 11.46 11.59 10.99 11.03 8,478,426 -0.21(-1.89%)
Dec 20, 2022 11.56 11.57 11.19 11.24 8,929,623 -0.31(-2.72%)
Dec 19, 2022 12.00 12.06 11.46 11.56 6,677,909 -0.41(-3.40%)
Dec 16, 2022 11.95 12.19 11.84 11.96 8,306,971 -0.14(-1.15%)
Dec 15, 2022 12.55 12.55 12.03 12.10 9,033,518 -0.73(-5.69%)
Dec 14, 2022 12.80 13.03 12.55 12.83 6,619,890 -0.02(-0.14%)
Dec 13, 2022 13.40 13.53 12.73 12.85 7,801,672 -0.06(-0.43%)
Dec 12, 2022 13.14 13.23 12.70 12.91 10,697,965 +0.06(+0.50%)
Dec 09, 2022 13.28 13.35 12.78 12.84 7,250,519 -0.63(-4.66%)
Dec 08, 2022 13.41 13.69 13.24 13.47 5,565,015 +0.16(+1.18%)
Dec 07, 2022 13.44 13.68 13.28 13.31 6,350,633 -0.17(-1.23%)
Dec 06, 2022 14.01 14.05 13.23 13.48 8,084,776 -0.52(-3.70%)
Dec 05, 2022 13.58 14.02 13.42 14.00 10,524,964 +0.28(+2.02%)
Dec 02, 2022 13.17 13.77 13.08 13.72 6,521,557 +0.41(+3.05%)
Dec 01, 2022 13.29 13.54 13.00 13.31 6,804,379 -0.12(-0.89%)
Nov 30, 2022 13.50 13.52 13.01 13.43 9,704,900 -0.06(-0.41%)
Nov 29, 2022 13.33 13.63 13.24 13.49 6,140,825 +0.23(+1.74%)
Nov 28, 2022 13.54 13.70 13.20 13.26 10,334,720 -0.45(-3.30%)
Nov 25, 2022 13.65 13.89 13.61 13.71 4,818,625 +0.09(+0.68%)
Nov 23, 2022 13.51 13.71 13.39 13.62 9,224,605 +0.06(+0.48%)
Nov 22, 2022 13.44 13.95 13.26 13.55 14,384,650 +0.39(+2.95%)
Nov 21, 2022 12.59 13.19 12.45 13.16 16,819,438 +0.54(+4.24%)
Nov 18, 2022 12.78 12.98 11.87 12.63 26,655,372 +0.89(+7.55%)
Nov 17, 2022 10.96 11.77 10.92 11.74 16,587,891 +0.62(+5.56%)
Nov 16, 2022 11.31 11.33 10.67 11.12 9,357,198 -0.74(-6.23%)
Nov 15, 2022 11.71 12.06 11.62 11.86 15,945,540 +0.47(+4.14%)
Nov 14, 2022 11.17 11.53 10.89 11.39 14,415,362 +0.05(+0.41%)
Nov 11, 2022 10.68 11.55 10.65 11.35 13,354,388 +0.69(+6.50%)
Nov 10, 2022 10.31 10.91 10.29 10.65 15,837,485 +0.84(+8.57%)
Nov 09, 2022 10.48 10.49 9.765 9.811 8,516,466 -0.78(-7.33%)
Nov 08, 2022 10.47 10.72 10.25 10.59 7,198,014 +0.28(+2.69%)
Nov 07, 2022 10.18 10.32 9.927 10.31 7,432,187 +0.17(+1.64%)
Nov 04, 2022 10.20 10.44 9.936 10.14 7,990,338 +0.17(+1.67%)
Nov 03, 2022 9.885 10.08 9.673 9.978 9,167,557 -0.02(-0.18%)
Nov 02, 2022 10.54 9.987 9.996 8,906,188 -0.60(-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.