Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.95 12.27 11.94 12.15 2,250,328 +0.26(+2.19%)
Jan 30, 2023 12.34 12.43 11.85 11.89 4,668,242 -0.47(-3.80%)
Jan 27, 2023 12.16 12.56 12.06 12.36 2,308,543 +0.12(+0.98%)
Jan 26, 2023 12.21 12.31 11.81 12.24 2,560,465 +0.13(+1.07%)
Jan 25, 2023 11.77 12.19 11.35 12.11 2,922,926 +0.14(+1.17%)
Jan 24, 2023 12.30 12.35 11.83 11.97 3,001,527 -0.31(-2.52%)
Jan 23, 2023 12.30 12.82 11.88 12.28 5,911,367 +0.10(+0.82%)
Jan 20, 2023 11.50 12.25 11.22 12.18 4,540,141 +0.72(+6.28%)
Jan 19, 2023 10.54 11.87 10.54 11.46 4,372,692 +0.63(+5.82%)
Jan 18, 2023 11.94 12.00 10.51 10.83 5,945,625 -0.89(-7.59%)
Jan 17, 2023 12.02 12.45 11.30 11.72 7,222,565 +0.40(+3.53%)
Jan 13, 2023 10.30 11.43 10.22 11.32 5,757,951 +0.83(+7.91%)
Jan 12, 2023 10.21 11.24 9.900 10.49 7,676,320 +0.69(+7.04%)
Jan 11, 2023 9.635 9.960 9.260 9.800 2,589,526 -0.08(-0.81%)
Jan 10, 2023 9.705 9.950 9.450 9.880 2,622,331 +0.23(+2.38%)
Jan 09, 2023 8.825 9.830 8.820 9.650 5,852,866 +1.00(+11.56%)
Jan 06, 2023 8.310 8.690 8.250 8.650 2,183,844 +0.20(+2.37%)
Jan 05, 2023 8.370 8.490 8.210 8.450 2,434,526 +0.07(+0.84%)
Jan 04, 2023 8.280 8.450 8.130 8.380 2,291,419 +0.18(+2.20%)
Jan 03, 2023 8.220 8.240 8.010 8.200 2,821,640 -0.09(-1.09%)
Dec 30, 2022 7.795 8.300 7.790 8.290 5,127,015 +0.31(+3.88%)
Dec 29, 2022 7.745 8.040 7.740 7.980 4,427,664 +0.18(+2.31%)
Dec 28, 2022 7.835 7.970 7.730 7.800 3,889,339 -0.06(-0.76%)
Dec 27, 2022 8.045 8.200 7.850 7.860 4,450,152 -0.47(-5.64%)
Dec 23, 2022 8.065 8.370 8.050 8.330 2,210,999 +0.18(+2.21%)
Dec 22, 2022 8.165 8.200 7.940 8.150 3,381,449 +0.10(+1.24%)
Dec 21, 2022 8.000 8.070 7.920 8.050 2,538,158 -0.03(-0.37%)
Dec 20, 2022 8.125 8.300 7.840 8.080 3,390,337 -0.05(-0.62%)
Dec 19, 2022 7.935 8.400 7.930 8.130 3,558,443 +0.20(+2.52%)
Dec 16, 2022 8.055 8.130 7.900 7.930 3,796,498 -0.37(-4.46%)
Dec 15, 2022 8.210 8.352 8.140 8.300 2,935,431 -0.10(-1.19%)
Dec 14, 2022 8.405 8.750 8.300 8.400 4,894,555 +0.11(+1.33%)
Dec 13, 2022 8.445 8.570 8.210 8.290 4,668,798 +0.19(+2.35%)
Dec 12, 2022 7.835 8.140 7.830 8.100 3,657,124 +0.07(+0.87%)
Dec 09, 2022 8.180 8.240 7.990 8.030 8,596,664 -0.16(-1.95%)
Dec 08, 2022 8.115 8.280 8.110 8.190 4,662,469 +0.08(+0.99%)
Dec 07, 2022 8.655 8.735 8.080 8.110 6,885,270 -0.65(-7.42%)
Dec 06, 2022 8.850 8.880 8.600 8.760 2,382,830 -0.06(-0.68%)
Dec 05, 2022 9.050 9.140 8.690 8.820 2,712,835 -0.16(-1.78%)
Dec 02, 2022 8.825 9.000 8.790 8.980 2,340,362 +0.09(+1.01%)
Dec 01, 2022 8.965 9.180 8.840 8.890 3,896,885 -0.16(-1.77%)
Nov 30, 2022 8.875 9.190 8.710 9.050 3,699,613 +0.36(+4.14%)
Nov 29, 2022 8.860 8.910 8.510 8.690 3,351,377 -0.15(-1.70%)
Nov 28, 2022 8.755 9.000 8.510 8.840 4,074,523 -0.19(-2.10%)
Nov 25, 2022 9.235 9.340 8.900 9.030 1,934,728 -0.20(-2.17%)
Nov 23, 2022 8.750 9.250 8.750 9.230 5,144,512 +0.79(+9.31%)
Nov 22, 2022 8.315 9.180 8.310 8.444 13,116,443 +0.16(+1.98%)
Nov 21, 2022 8.050 8.430 7.460 8.280 16,252,065 -0.07(-0.84%)
Nov 18, 2022 8.805 8.820 8.010 8.350 12,766,479 -0.40(-4.57%)
Nov 17, 2022 9.005 9.090 8.670 8.750 6,988,368 -0.45(-4.89%)
Nov 16, 2022 9.220 9.385 8.660 9.200 11,664,740 -0.48(-4.96%)
Nov 15, 2022 9.420 9.730 9.280 9.680 6,316,244 +0.72(+8.10%)
Nov 14, 2022 8.715 9.030 8.580 8.955 9,897,747 +0.09(+0.96%)
Nov 11, 2022 9.130 9.210 8.430 8.870 14,607,886 -0.78(-8.08%)
Nov 10, 2022 9.390 9.740 8.900 9.650 10,748,699 +0.88(+10.10%)
Nov 09, 2022 10.12 10.27 8.670 8.765 17,370,744 -1.80(-17.03%)
Nov 08, 2022 11.43 12.13 10.00 10.56 13,081,389 -1.50(-12.40%)
Nov 07, 2022 12.14 12.20 12.01 12.06 3,329,654 -0.19(-1.58%)
Nov 04, 2022 12.28 12.69 12.07 12.25 4,966,985 +0.43(+3.67%)
Nov 03, 2022 11.71 11.98 11.70 11.82 3,015,669 +0.03(+0.25%)
Nov 02, 2022 12.12 12.33 11.74 11.79 2,871,993 -0.24(-2.00%)
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.