Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.03 12.52 12.03 12.51 2,175,452 +0.48(+4.01%)
Jan 30, 2023 12.25 12.38 12.00 12.03 1,251,133 -0.42(-3.36%)
Jan 27, 2023 12.05 12.48 12.03 12.45 1,786,085 +0.36(+3.01%)
Jan 26, 2023 11.92 12.09 11.85 12.08 1,541,040 +0.23(+1.92%)
Jan 25, 2023 11.47 11.88 11.39 11.86 2,068,169 +0.25(+2.12%)
Jan 24, 2023 11.21 11.69 11.21 11.61 1,176,626 +0.09(+0.79%)
Jan 23, 2023 11.33 11.53 11.30 11.52 1,592,921 +0.17(+1.52%)
Jan 20, 2023 11.14 11.37 10.94 11.35 1,400,319 +0.29(+2.64%)
Jan 19, 2023 11.19 11.19 10.95 11.06 1,224,980 -0.26(-2.33%)
Jan 18, 2023 11.54 11.64 11.21 11.32 1,141,209 -0.19(-1.66%)
Jan 17, 2023 11.49 11.55 11.35 11.51 1,052,208 +0.02(+0.16%)
Jan 13, 2023 11.20 11.50 11.13 11.49 1,078,218 +0.15(+1.37%)
Jan 12, 2023 11.06 11.35 10.86 11.34 1,448,297 +0.39(+3.58%)
Jan 11, 2023 10.52 10.99 10.52 10.95 1,641,690 +0.53(+5.07%)
Jan 10, 2023 10.47 10.54 10.24 10.42 1,665,770 -0.17(-1.63%)
Jan 09, 2023 10.71 10.76 10.54 10.59 1,799,601 -0.06(-0.60%)
Jan 06, 2023 10.46 10.66 10.40 10.65 1,039,478 +0.32(+3.08%)
Jan 05, 2023 10.55 10.55 10.30 10.34 1,027,170 -0.34(-3.16%)
Jan 04, 2023 10.33 10.82 10.29 10.67 1,324,450 +0.49(+4.83%)
Jan 03, 2023 10.44 10.57 10.12 10.18 1,598,798 -0.07(-0.71%)
Dec 30, 2022 10.14 10.30 10.08 10.25 1,333,941 +0.00(+0.00%)
Dec 29, 2022 10.18 10.37 10.15 10.25 1,447,912 +0.19(+1.90%)
Dec 28, 2022 10.54 10.56 10.04 10.06 1,411,009 -0.45(-4.25%)
Dec 27, 2022 10.49 10.57 10.40 10.51 1,058,762 +0.00(+0.00%)
Dec 23, 2022 10.38 10.54 10.37 10.51 1,223,524 +0.08(+0.79%)
Dec 22, 2022 10.54 10.55 10.23 10.43 1,963,936 -0.21(-1.97%)
Dec 21, 2022 10.55 10.80 10.55 10.64 1,866,276 +0.18(+1.74%)
Dec 20, 2022 10.53 10.65 10.42 10.45 2,067,170 -0.14(-1.29%)
Dec 19, 2022 10.67 10.79 10.53 10.59 2,502,261 -0.08(-0.77%)
Dec 16, 2022 10.87 10.96 10.45 10.67 3,986,994 -0.48(-4.33%)
Dec 15, 2022 11.14 11.28 11.09 11.16 1,578,736 -0.17(-1.53%)
Dec 14, 2022 11.45 11.63 11.29 11.33 1,898,390 -0.15(-1.35%)
Dec 13, 2022 11.54 11.72 11.36 11.48 1,910,251 +0.25(+2.19%)
Dec 12, 2022 11.32 11.37 11.12 11.24 1,508,444 -0.11(-0.96%)
Dec 09, 2022 11.43 11.59 11.31 11.35 1,560,229 -0.20(-1.74%)
Dec 08, 2022 11.57 11.67 11.47 11.55 2,078,307 +0.05(+0.48%)
Dec 07, 2022 11.25 11.62 11.17 11.49 2,163,164 +0.21(+1.86%)
Dec 06, 2022 11.21 11.31 11.10 11.28 1,403,994 +0.07(+0.65%)
Dec 05, 2022 11.38 11.47 11.14 11.21 1,853,563 -0.19(-1.68%)
Dec 02, 2022 11.25 11.54 11.19 11.40 1,604,126 -0.04(-0.32%)
Dec 01, 2022 11.58 11.79 11.19 11.44 2,849,857 -0.13(-1.10%)
Nov 30, 2022 11.69 11.83 11.37 11.57 2,823,289 -0.25(-2.08%)
Nov 29, 2022 11.37 11.84 11.37 11.81 2,447,563 +0.53(+4.68%)
Nov 28, 2022 11.78 11.90 11.27 11.28 2,600,565 -0.72(-5.99%)
Nov 25, 2022 12.02 12.09 11.97 12.00 851,236 +0.02(+0.15%)
Nov 23, 2022 11.88 12.06 11.81 11.98 1,396,026 +0.02(+0.15%)
Nov 22, 2022 11.95 12.08 11.88 11.97 1,807,585 +0.12(+1.00%)
Nov 21, 2022 12.04 12.04 11.68 11.85 2,500,048 -0.30(-2.47%)
Nov 18, 2022 12.29 12.32 11.98 12.15 2,459,601 +0.13(+1.06%)
Nov 17, 2022 11.54 12.02 11.42 12.02 2,684,375 +0.25(+2.17%)
Nov 16, 2022 11.78 11.98 11.63 11.77 3,262,016 -0.22(-1.82%)
Nov 15, 2022 11.84 12.02 11.47 11.98 3,484,747 +0.46(+3.95%)
Nov 14, 2022 11.49 11.72 11.44 11.53 2,305,679 -0.05(-0.47%)
Nov 11, 2022 11.65 11.98 11.54 11.58 3,614,288 -0.08(-0.70%)
Nov 10, 2022 11.14 11.67 11.02 11.67 5,726,946 +1.14(+10.81%)
Nov 09, 2022 10.64 10.86 10.45 10.53 2,246,414 -0.18(-1.70%)
Nov 08, 2022 11.02 11.05 10.55 10.71 3,594,781 -0.22(-2.00%)
Nov 07, 2022 10.86 10.94 10.59 10.93 3,091,692 +0.05(+0.50%)
Nov 04, 2022 10.54 10.99 10.53 10.87 4,523,907 +0.49(+4.76%)
Nov 03, 2022 9.743 10.42 9.509 10.38 3,163,552 +0.15(+1.49%)
Nov 02, 2022 10.34 10.23 4,015,963 -0.24(-2.32%)
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.