Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.48 12.80 12.05 12.05 14,577 -0.15(-1.23%)
Jan 30, 2023 12.11 12.44 12.01 12.20 6,031 -0.05(-0.41%)
Jan 27, 2023 12.25 12.50 12.25 12.25 3,836 -0.17(-1.37%)
Jan 26, 2023 12.37 12.49 12.25 12.42 1,634 +0.03(+0.24%)
Jan 25, 2023 12.31 12.39 12.07 12.39 2,553 +0.06(+0.46%)
Jan 24, 2023 12.00 12.33 11.97 12.33 2,125 +0.39(+3.30%)
Jan 23, 2023 12.45 12.55 11.48 11.94 16,947 -0.51(-4.10%)
Jan 20, 2023 12.90 12.90 12.37 12.45 4,254 -0.45(-3.49%)
Jan 19, 2023 11.47 13.43 11.35 12.90 7,501 +1.56(+13.80%)
Jan 18, 2023 10.95 11.46 10.95 11.34 5,211 +0.44(+4.00%)
Jan 17, 2023 10.78 10.95 9.817 10.90 9,512 +0.26(+2.44%)
Jan 13, 2023 10.53 10.90 10.24 10.64 4,488 +0.09(+0.85%)
Jan 12, 2023 10.37 10.87 10.37 10.55 2,449 -0.20(-1.86%)
Jan 11, 2023 10.95 10.95 10.75 10.75 1,036 +0.04(+0.37%)
Jan 10, 2023 10.81 11.13 10.39 10.71 2,337 +0.09(+0.85%)
Jan 09, 2023 11.02 11.39 10.60 10.62 3,158 -0.30(-2.75%)
Jan 06, 2023 10.26 10.92 10.26 10.92 2,385 +0.36(+3.41%)
Jan 05, 2023 11.12 11.37 10.05 10.56 13,839 -0.56(-5.04%)
Jan 04, 2023 11.39 11.45 11.10 11.12 3,655 +0.30(+2.77%)
Jan 03, 2023 10.05 10.88 10.00 10.82 5,355 +0.71(+7.02%)
Dec 30, 2022 10.00 10.59 9.750 10.11 11,900 +0.01(+0.10%)
Dec 29, 2022 10.25 10.30 9.750 10.10 13,493 -0.15(-1.46%)
Dec 28, 2022 10.40 10.40 10.00 10.25 3,368 +0.02(+0.20%)
Dec 27, 2022 10.75 10.75 10.07 10.23 12,537 -0.67(-6.15%)
Dec 23, 2022 10.85 10.90 10.50 10.90 4,009 +0.20(+1.87%)
Dec 22, 2022 10.90 11.24 10.54 10.70 9,928 -0.05(-0.47%)
Dec 21, 2022 11.62 11.62 10.75 10.75 12,289 -0.41(-3.67%)
Dec 20, 2022 10.26 11.38 10.26 11.16 9,737 +0.53(+4.99%)
Dec 19, 2022 10.13 11.02 9.800 10.63 8,906 +0.63(+6.30%)
Dec 16, 2022 9.950 10.51 9.000 10.00 18,172 +0.25(+2.56%)
Dec 15, 2022 10.21 10.25 9.750 9.750 11,061 -0.55(-5.34%)
Dec 14, 2022 10.07 10.68 10.00 10.30 10,393 +0.30(+3.00%)
Dec 13, 2022 10.28 10.66 9.760 10.00 11,942 +0.00(+0.00%)
Dec 12, 2022 10.93 10.93 9.880 10.00 30,806 -0.75(-6.98%)
Dec 09, 2022 11.26 11.45 10.70 10.75 61,936 -0.66(-5.78%)
Dec 08, 2022 11.75 11.75 11.35 11.41 3,120 +0.25(+2.24%)
Dec 07, 2022 11.50 11.80 11.10 11.16 23,655 -0.22(-1.93%)
Dec 06, 2022 11.61 12.15 11.35 11.38 12,848 +0.03(+0.26%)
Dec 05, 2022 12.87 12.87 11.31 11.35 4,667 -1.69(-12.96%)
Dec 02, 2022 13.79 13.99 12.71 13.04 1,612 +0.26(+2.07%)
Dec 01, 2022 12.25 12.87 12.25 12.78 3,484 +0.58(+4.72%)
Nov 30, 2022 12.01 12.64 12.01 12.20 6,243 +0.05(+0.41%)
Nov 29, 2022 12.50 12.77 12.01 12.15 5,403 -0.51(-4.03%)
Nov 28, 2022 13.26 14.45 11.38 12.66 13,097 -1.04(-7.59%)
Nov 25, 2022 13.75 13.75 13.27 13.70 1,521 +0.40(+3.01%)
Nov 23, 2022 11.24 13.54 11.24 13.30 13,387 +1.90(+16.67%)
Nov 22, 2022 11.55 11.55 11.05 11.40 52,547 +0.00(+0.00%)
Nov 21, 2022 11.18 11.57 11.01 11.40 12,011 +0.30(+2.70%)
Nov 18, 2022 11.28 11.75 11.00 11.10 35,964 -0.18(-1.60%)
Nov 17, 2022 11.24 11.75 11.00 11.28 12,204 +0.05(+0.45%)
Nov 16, 2022 14.47 14.47 11.00 11.23 38,078 -3.21(-22.22%)
Nov 15, 2022 15.75 15.91 13.75 14.44 49,586 -1.56(-9.76%)
Nov 14, 2022 16.65 16.65 16.00 16.00 7,618 -0.64(-3.85%)
Nov 11, 2022 16.70 17.00 16.64 16.64 624 +0.14(+0.85%)
Nov 10, 2022 16.86 16.86 16.50 16.50 5,450 -0.30(-1.79%)
Nov 09, 2022 17.00 17.03 16.75 16.80 3,597 -0.45(-2.61%)
Nov 08, 2022 17.48 17.50 17.00 17.25 5,808 -0.23(-1.29%)
Nov 07, 2022 17.75 17.75 17.06 17.48 27,349 -0.52(-2.91%)
Nov 04, 2022 17.83 18.00 17.75 18.00 4,528 +0.05(+0.27%)
Nov 03, 2022 18.35 18.40 17.91 17.95 10,076 -0.40(-2.18%)
Nov 02, 2022 18.94 18.94 18.35 18.35 3,824 -0.40(-2.13%)
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.