Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 13.00 13.13 12.63 13.02 1,497,480 +0.16(+1.24%)
Jan 25, 2023 12.56 12.92 12.43 12.86 1,028,834 +0.06(+0.47%)
Jan 24, 2023 12.65 12.93 12.55 12.80 1,076,931 -0.01(-0.08%)
Jan 23, 2023 12.30 13.00 12.28 12.81 1,391,426 +0.51(+4.15%)
Jan 20, 2023 12.12 12.34 12.04 12.30 793,494 +0.26(+2.16%)
Jan 19, 2023 11.84 12.26 11.82 12.04 829,173 -0.01(-0.08%)
Jan 18, 2023 12.54 12.77 12.05 12.05 1,427,346 -0.53(-4.21%)
Jan 17, 2023 12.53 12.80 12.44 12.58 955,504 +0.01(+0.08%)
Jan 13, 2023 12.50 12.59 12.29 12.57 955,976 +0.04(+0.32%)
Jan 12, 2023 12.35 12.58 12.34 12.53 1,155,930 +0.22(+1.79%)
Jan 11, 2023 12.48 12.66 12.29 12.31 1,311,163 -0.14(-1.12%)
Jan 10, 2023 12.54 12.63 12.25 12.45 1,265,035 -0.15(-1.19%)
Jan 09, 2023 12.81 12.88 12.48 12.60 2,376,222 -0.07(-0.55%)
Jan 06, 2023 12.27 12.70 12.04 12.67 1,071,254 +0.53(+4.37%)
Jan 05, 2023 11.95 12.16 11.69 12.14 1,183,870 +0.09(+0.75%)
Jan 04, 2023 11.71 12.16 11.64 12.05 1,682,998 +0.47(+4.06%)
Jan 03, 2023 11.28 11.66 11.13 11.58 2,475,174 +0.46(+4.14%)
Dec 30, 2022 10.97 11.27 10.90 11.12 2,249,432 -0.04(-0.36%)
Dec 29, 2022 10.65 11.21 10.49 11.16 2,947,324 +0.58(+5.48%)
Dec 28, 2022 10.74 11.07 10.58 10.58 2,163,312 -0.20(-1.86%)
Dec 27, 2022 10.95 11.03 10.68 10.78 2,084,383 -0.26(-2.36%)
Dec 23, 2022 11.31 11.42 10.84 11.04 2,427,652 -0.32(-2.82%)
Dec 22, 2022 11.16 11.36 10.93 11.36 1,550,024 +0.05(+0.44%)
Dec 21, 2022 10.91 11.37 10.88 11.31 1,946,427 +0.51(+4.72%)
Dec 20, 2022 10.57 10.84 10.53 10.80 1,129,773 +0.12(+1.12%)
Dec 19, 2022 10.80 10.80 10.52 10.68 1,442,247 -0.12(-1.11%)
Dec 16, 2022 11.06 11.15 10.53 10.80 3,171,063 -0.42(-3.74%)
Dec 15, 2022 10.89 11.55 10.88 11.22 1,828,652 +0.11(+0.99%)
Dec 14, 2022 11.21 11.56 10.91 11.11 1,758,957 -0.26(-2.29%)
Dec 13, 2022 11.33 11.71 11.15 11.37 2,653,848 +0.48(+4.41%)
Dec 12, 2022 10.50 10.97 10.50 10.89 1,685,943 +0.35(+3.32%)
Dec 09, 2022 10.64 10.83 10.53 10.54 1,262,415 -0.19(-1.77%)
Dec 08, 2022 10.71 10.95 10.54 10.73 1,165,046 +0.13(+1.23%)
Dec 07, 2022 10.90 10.98 10.59 10.60 1,436,915 -0.35(-3.20%)
Dec 06, 2022 11.14 11.28 10.74 10.95 1,318,637 -0.27(-2.41%)
Dec 05, 2022 11.56 11.69 11.18 11.22 2,250,831 -0.51(-4.35%)
Dec 02, 2022 11.44 11.77 11.33 11.73 977,944 +0.01(+0.09%)
Dec 01, 2022 11.75 11.99 11.64 11.72 1,329,491 +0.01(+0.09%)
Nov 30, 2022 10.93 11.72 10.90 11.71 2,518,439 +0.69(+6.26%)
Nov 29, 2022 10.70 11.21 10.70 11.02 1,621,281 +0.33(+3.09%)
Nov 28, 2022 10.96 11.11 10.54 10.69 2,448,671 -0.49(-4.38%)
Nov 25, 2022 10.99 11.22 10.94 11.18 1,644,693 +0.16(+1.45%)
Nov 23, 2022 10.59 11.07 10.59 11.02 1,743,195 +0.46(+4.36%)
Nov 22, 2022 10.16 10.57 10.02 10.56 5,281,131 +0.42(+4.14%)
Nov 21, 2022 10.06 10.17 9.815 10.14 1,406,070 -0.03(-0.29%)
Nov 18, 2022 10.48 10.51 10.11 10.17 1,522,179 -0.11(-1.07%)
Nov 17, 2022 10.15 10.30 10.00 10.28 1,275,079 -0.17(-1.63%)
Nov 16, 2022 10.50 10.63 10.32 10.45 1,972,073 -0.20(-1.88%)
Nov 15, 2022 10.85 11.17 10.37 10.65 1,637,454 +0.02(+0.19%)
Nov 14, 2022 10.74 10.94 10.44 10.63 2,345,696 -0.21(-1.94%)
Nov 11, 2022 10.35 10.94 10.25 10.84 3,316,139 +0.58(+5.65%)
Nov 10, 2022 9.590 10.31 9.590 10.26 3,231,159 +1.29(+14.38%)
Nov 09, 2022 9.280 9.335 8.790 8.970 1,928,208 -0.46(-4.88%)
Nov 08, 2022 9.100 9.930 9.030 9.430 3,272,500 +0.39(+4.31%)
Nov 07, 2022 8.330 9.170 8.315 9.040 3,054,364 +0.75(+9.05%)
Nov 04, 2022 8.650 8.710 8.020 8.290 2,868,151 -0.16(-1.89%)
Nov 03, 2022 9.400 9.400 8.040 8.450 8,462,382 -1.21(-12.53%)
Nov 02, 2022 9.990 9.500 9.660 2,039,780 -0.29(-2.91%)
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.