Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 11.83 11.88 11.70 11.83 4,513,049 +0.05(+0.42%)
Jan 25, 2023 11.67 11.82 11.64 11.78 7,149,838 +0.04(+0.34%)
Jan 24, 2023 11.81 11.96 11.58 11.74 7,807,937 -0.26(-2.17%)
Jan 23, 2023 11.89 12.09 11.87 12.00 5,693,103 +0.12(+1.01%)
Jan 20, 2023 11.82 11.89 11.68 11.88 6,100,386 +0.13(+1.11%)
Jan 19, 2023 11.85 11.86 11.67 11.75 7,434,342 -0.13(-1.09%)
Jan 18, 2023 12.20 12.20 11.87 11.88 7,152,125 -0.27(-2.22%)
Jan 17, 2023 12.23 12.31 12.12 12.15 7,103,221 +0.02(+0.16%)
Jan 13, 2023 12.11 12.14 12.01 12.13 5,775,002 -0.07(-0.57%)
Jan 12, 2023 12.23 12.27 12.12 12.20 6,052,020 +0.02(+0.16%)
Jan 11, 2023 12.18 12.21 12.03 12.18 5,844,463 +0.06(+0.50%)
Jan 10, 2023 12.21 12.22 12.01 12.12 7,256,303 -0.08(-0.66%)
Jan 09, 2023 12.28 12.37 12.19 12.20 7,064,947 +0.00(+0.00%)
Jan 06, 2023 12.02 12.21 11.98 12.20 5,014,625 +0.28(+2.35%)
Jan 05, 2023 11.93 12.00 11.85 11.92 5,731,779 -0.11(-0.91%)
Jan 04, 2023 12.01 12.12 11.89 12.03 8,235,050 +0.11(+0.92%)
Jan 03, 2023 11.91 11.98 11.81 11.92 9,391,177 +0.01(+0.08%)
Dec 30, 2022 11.96 12.01 11.83 11.91 4,811,355 -0.11(-0.92%)
Dec 29, 2022 11.98 12.07 11.96 12.02 4,817,661 +0.11(+0.92%)
Dec 28, 2022 12.14 12.18 11.90 11.91 4,146,045 -0.17(-1.41%)
Dec 27, 2022 12.09 12.12 12.03 12.08 4,512,683 +0.02(+0.17%)
Dec 23, 2022 11.97 12.06 11.93 12.06 5,087,665 +0.08(+0.67%)
Dec 22, 2022 12.06 12.08 11.74 11.98 6,055,599 -0.12(-0.99%)
Dec 21, 2022 12.12 12.17 12.03 12.10 6,229,153 +0.05(+0.41%)
Dec 20, 2022 12.03 12.11 11.95 12.05 6,165,535 +0.03(+0.25%)
Dec 19, 2022 12.10 12.15 11.93 12.02 5,031,524 -0.06(-0.50%)
Dec 16, 2022 12.21 12.23 11.94 12.08 12,047,100 -0.18(-1.47%)
Dec 15, 2022 12.34 12.39 12.18 12.26 7,225,070 -0.22(-1.76%)
Dec 14, 2022 12.55 12.69 12.34 12.48 9,026,758 -0.08(-0.64%)
Dec 13, 2022 12.76 12.78 12.46 12.56 9,025,422 +0.08(+0.64%)
Dec 12, 2022 12.40 12.48 12.31 12.48 6,570,876 +0.11(+0.89%)
Dec 09, 2022 12.39 12.56 12.35 12.37 10,507,788 -0.06(-0.48%)
Dec 08, 2022 12.17 12.45 12.17 12.43 9,902,498 +0.30(+2.47%)
Dec 07, 2022 12.15 12.31 12.11 12.13 5,975,289 -0.02(-0.16%)
Dec 06, 2022 12.28 12.28 12.07 12.15 6,235,617 -0.12(-0.98%)
Dec 05, 2022 12.38 12.39 12.19 12.27 6,066,236 -0.23(-1.84%)
Dec 02, 2022 12.25 12.53 12.22 12.50 9,330,764 +0.12(+0.97%)
Dec 01, 2022 12.44 12.47 12.24 12.38 6,252,768 +0.03(+0.24%)
Nov 30, 2022 12.09 12.39 11.88 12.35 12,408,424 +0.24(+1.98%)
Nov 29, 2022 12.00 12.19 11.99 12.11 4,940,491 +0.12(+1.00%)
Nov 28, 2022 12.00 12.02 11.95 11.99 9,842,983 -0.09(-0.75%)
Nov 25, 2022 12.13 12.18 12.06 12.08 3,198,631 +0.00(+0.00%)
Nov 23, 2022 11.97 12.08 11.94 12.08 4,901,426 +0.09(+0.75%)
Nov 22, 2022 11.93 12.01 11.92 11.99 6,032,347 +0.12(+1.03%)
Nov 21, 2022 11.69 11.87 11.63 11.87 7,796,597 +0.17(+1.44%)
Nov 18, 2022 11.82 11.87 11.64 11.70 5,981,854 +0.03(+0.25%)
Nov 17, 2022 11.43 11.68 11.41 11.67 7,855,294 +0.10(+0.85%)
Nov 16, 2022 11.67 11.74 11.55 11.57 8,391,697 -0.08(-0.68%)
Nov 15, 2022 11.83 11.87 11.54 11.65 8,180,299 -0.02(-0.17%)
Nov 14, 2022 11.55 11.88 11.54 11.67 8,944,285 +0.15(+1.29%)
Nov 11, 2022 11.61 11.62 11.40 11.52 7,328,370 +0.02(+0.17%)
Nov 10, 2022 11.29 11.52 11.21 11.50 7,998,029 +0.59(+5.44%)
Nov 09, 2022 11.02 11.09 10.90 10.91 6,310,278 -0.20(-1.78%)
Nov 08, 2022 11.18 11.22 11.00 11.11 9,034,492 +0.00(+0.00%)
Nov 07, 2022 11.10 11.12 10.98 11.11 6,030,507 +0.06(+0.54%)
Nov 04, 2022 10.90 11.06 10.82 11.05 8,540,481 +0.39(+3.62%)
Nov 03, 2022 10.66 10.79 10.60 10.66 9,950,275 -0.07(-0.64%)
Nov 02, 2022 11.18 10.72 10.73 14,596,856 -0.74(-6.47%)
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.