Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.91 13.28 12.71 13.19 17,450 +0.26(+2.01%)
Jan 30, 2023 13.29 13.40 12.36 12.93 16,687 -0.32(-2.42%)
Jan 27, 2023 13.12 13.40 13.11 13.25 10,126 -0.01(-0.08%)
Jan 26, 2023 13.03 13.30 13.01 13.26 11,330 +0.05(+0.38%)
Jan 25, 2023 13.03 13.40 12.80 13.21 22,570 +0.53(+4.18%)
Jan 24, 2023 12.77 12.78 12.60 12.68 4,448 -0.17(-1.32%)
Jan 23, 2023 13.07 13.47 12.71 12.85 21,504 -0.15(-1.15%)
Jan 20, 2023 12.45 13.03 12.45 13.00 15,998 +0.72(+5.86%)
Jan 19, 2023 12.69 12.78 11.84 12.28 15,107 -0.35(-2.77%)
Jan 18, 2023 13.05 13.18 12.59 12.63 24,756 -0.37(-2.85%)
Jan 17, 2023 12.28 13.82 12.14 13.00 56,934 +0.63(+5.09%)
Jan 13, 2023 12.37 12.44 11.96 12.37 11,838 +0.02(+0.16%)
Jan 12, 2023 12.37 12.55 11.92 12.35 13,157 +0.05(+0.41%)
Jan 11, 2023 12.05 12.38 11.80 12.30 17,076 +0.05(+0.41%)
Jan 10, 2023 12.05 12.25 11.81 12.25 14,396 +0.40(+3.38%)
Jan 09, 2023 12.21 12.21 11.80 11.85 9,048 -0.19(-1.58%)
Jan 06, 2023 11.76 12.08 11.55 12.04 21,194 +0.19(+1.60%)
Jan 05, 2023 11.40 12.00 11.06 11.85 10,865 +0.50(+4.41%)
Jan 04, 2023 11.12 11.48 10.88 11.35 27,684 +0.29(+2.62%)
Jan 03, 2023 12.29 12.29 10.95 11.06 16,987 -1.24(-10.08%)
Dec 30, 2022 11.92 12.30 11.90 12.30 15,241 +0.61(+5.22%)
Dec 29, 2022 11.96 11.96 11.55 11.69 8,008 -0.01(-0.09%)
Dec 28, 2022 11.69 11.90 11.53 11.70 9,863 -0.05(-0.43%)
Dec 27, 2022 12.28 12.40 11.75 11.75 9,492 -0.39(-3.21%)
Dec 23, 2022 11.98 12.45 11.54 12.14 31,715 +0.40(+3.41%)
Dec 22, 2022 11.60 11.93 11.60 11.74 17,712 +0.06(+0.51%)
Dec 21, 2022 11.48 11.80 11.22 11.68 29,516 +0.67(+6.09%)
Dec 20, 2022 10.25 11.11 10.25 11.01 12,229 +0.74(+7.21%)
Dec 19, 2022 10.77 10.77 9.950 10.27 118,166 -0.73(-6.64%)
Dec 16, 2022 11.07 11.30 10.24 11.00 47,748 -0.19(-1.70%)
Dec 15, 2022 12.00 12.28 11.04 11.19 22,684 -1.01(-8.28%)
Dec 14, 2022 12.21 12.44 12.01 12.20 15,596 -0.03(-0.25%)
Dec 13, 2022 11.80 12.33 11.65 12.23 17,301 +0.58(+4.98%)
Dec 12, 2022 11.41 11.87 11.21 11.65 14,911 +0.32(+2.82%)
Dec 09, 2022 11.53 11.68 11.23 11.33 15,742 -0.13(-1.13%)
Dec 08, 2022 12.01 12.89 11.10 11.46 15,546 -0.20(-1.72%)
Dec 07, 2022 12.00 12.38 11.50 11.66 22,244 -0.43(-3.56%)
Dec 06, 2022 12.86 12.87 11.86 12.09 23,133 -0.55(-4.35%)
Dec 05, 2022 13.64 13.72 12.51 12.64 26,476 -0.56(-4.24%)
Dec 02, 2022 13.00 13.47 13.00 13.20 7,983 +0.04(+0.30%)
Dec 01, 2022 13.75 13.75 13.15 13.16 17,660 -0.56(-4.08%)
Nov 30, 2022 13.49 13.99 13.38 13.72 23,064 +0.28(+2.08%)
Nov 29, 2022 13.62 14.12 13.35 13.44 20,294 +0.09(+0.67%)
Nov 28, 2022 13.75 13.76 13.00 13.35 13,488 -0.49(-3.54%)
Nov 25, 2022 13.99 14.33 13.50 13.84 14,465 -0.01(-0.07%)
Nov 23, 2022 13.93 14.98 13.46 13.85 28,587 -0.12(-0.86%)
Nov 22, 2022 12.75 14.40 12.75 13.97 30,118 +0.46(+3.40%)
Nov 21, 2022 14.50 15.20 13.40 13.51 30,832 -1.39(-9.33%)
Nov 18, 2022 15.00 15.00 14.49 14.90 23,883 +0.12(+0.81%)
Nov 17, 2022 14.50 14.87 14.15 14.78 22,314 +0.26(+1.79%)
Nov 16, 2022 14.20 14.81 14.16 14.52 23,646 +0.22(+1.54%)
Nov 15, 2022 14.13 15.85 14.13 14.30 43,627 +0.00(+0.00%)
Nov 14, 2022 14.85 14.88 14.21 14.30 31,185 -0.75(-4.98%)
Nov 11, 2022 15.34 15.65 14.75 15.05 50,718 -0.24(-1.57%)
Nov 10, 2022 15.07 15.62 15.06 15.29 37,949 +0.43(+2.89%)
Nov 09, 2022 16.83 16.89 14.63 14.86 62,780 -1.97(-11.71%)
Nov 08, 2022 16.95 16.95 16.77 16.83 23,635 -0.09(-0.53%)
Nov 07, 2022 16.95 16.95 16.65 16.92 28,000 +0.07(+0.42%)
Nov 04, 2022 16.75 16.88 16.68 16.85 33,074 +0.20(+1.20%)
Nov 03, 2022 16.39 16.69 16.25 16.65 35,826 +0.30(+1.83%)
Nov 02, 2022 16.21 16.50 16.18 16.35 48,435 +0.15(+0.93%)
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.