Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 11.90 12.09 11.81 11.89 9,864,501 +0.25(+2.15%)
Jan 26, 2023 11.56 11.66 11.46 11.64 5,423,371 +0.00(+0.00%)
Jan 25, 2023 11.58 11.67 11.40 11.64 7,145,226 +0.04(+0.34%)
Jan 24, 2023 11.76 11.79 11.58 11.60 5,517,439 -0.22(-1.86%)
Jan 23, 2023 11.62 11.85 11.58 11.82 7,245,561 +0.22(+1.90%)
Jan 20, 2023 11.50 11.63 11.34 11.60 7,878,323 +0.08(+0.69%)
Jan 19, 2023 11.40 11.67 11.26 11.52 9,961,176 +0.05(+0.44%)
Jan 18, 2023 11.82 11.85 11.38 11.47 10,628,919 -0.38(-3.21%)
Jan 17, 2023 11.50 11.86 11.49 11.85 9,489,061 +0.31(+2.69%)
Jan 13, 2023 11.58 11.61 11.43 11.54 14,142,706 -0.12(-1.03%)
Jan 12, 2023 11.76 11.83 11.59 11.66 12,017,744 -0.11(-0.93%)
Jan 11, 2023 11.84 11.87 11.36 11.77 13,306,792 -0.07(-0.59%)
Jan 10, 2023 12.00 12.03 11.76 11.84 7,872,068 -0.17(-1.42%)
Jan 09, 2023 12.12 12.19 11.98 12.01 12,884,482 -0.09(-0.74%)
Jan 06, 2023 11.92 12.11 11.80 12.10 7,879,745 +0.26(+2.20%)
Jan 05, 2023 11.67 11.88 11.49 11.84 9,215,208 +0.09(+0.77%)
Jan 04, 2023 11.50 11.78 11.43 11.75 10,617,616 +0.37(+3.25%)
Jan 03, 2023 11.19 11.47 11.19 11.38 10,148,125 +0.25(+2.25%)
Dec 30, 2022 11.09 11.18 10.96 11.13 6,587,990 +0.00(+0.00%)
Dec 29, 2022 10.87 11.22 10.87 11.13 6,404,639 +0.21(+1.92%)
Dec 28, 2022 11.04 11.13 10.85 10.92 5,431,292 -0.12(-1.09%)
Dec 27, 2022 11.03 11.08 10.94 11.04 4,497,026 +0.03(+0.27%)
Dec 23, 2022 10.72 11.03 10.71 11.01 6,653,843 +0.26(+2.42%)
Dec 22, 2022 10.80 10.81 10.55 10.75 5,774,954 -0.10(-0.92%)
Dec 21, 2022 10.85 10.97 10.81 10.85 5,545,685 +0.11(+1.02%)
Dec 20, 2022 10.98 11.01 10.73 10.74 7,303,756 -0.17(-1.56%)
Dec 19, 2022 10.95 11.14 10.87 10.91 9,304,579 -0.05(-0.46%)
Dec 16, 2022 11.08 11.10 10.89 10.96 25,123,126 -0.18(-1.62%)
Dec 15, 2022 11.26 11.34 11.12 11.14 6,480,275 -0.18(-1.59%)
Dec 14, 2022 11.29 11.43 11.21 11.32 7,601,832 -0.02(-0.18%)
Dec 13, 2022 11.35 11.45 11.27 11.34 12,107,374 +0.20(+1.80%)
Dec 12, 2022 10.76 11.16 10.72 11.14 7,392,493 +0.36(+3.34%)
Dec 09, 2022 10.96 11.05 10.77 10.78 5,832,646 -0.18(-1.64%)
Dec 08, 2022 10.90 11.00 10.82 10.96 6,747,969 +0.06(+0.55%)
Dec 07, 2022 10.93 10.99 10.84 10.90 5,676,789 -0.03(-0.27%)
Dec 06, 2022 10.90 11.00 10.77 10.93 6,246,121 +0.01(+0.09%)
Dec 05, 2022 11.14 11.14 10.85 10.92 5,101,665 -0.25(-2.24%)
Dec 02, 2022 11.18 11.23 11.10 11.17 4,142,102 -0.07(-0.62%)
Dec 01, 2022 11.04 11.26 10.96 11.24 9,302,632 +0.21(+1.90%)
Nov 30, 2022 11.12 11.14 10.74 11.03 19,674,874 -0.15(-1.34%)
Nov 29, 2022 11.11 11.20 11.00 11.18 7,462,769 +0.12(+1.08%)
Nov 28, 2022 11.12 11.17 10.97 11.06 19,132,580 -0.08(-0.72%)
Nov 25, 2022 11.01 11.14 10.90 11.14 5,012,074 +0.12(+1.09%)
Nov 23, 2022 10.98 11.07 10.88 11.02 5,009,652 -0.05(-0.45%)
Nov 22, 2022 10.94 11.10 10.94 11.07 8,322,668 +0.10(+0.91%)
Nov 21, 2022 10.89 11.01 10.74 10.97 7,362,003 +0.09(+0.82%)
Nov 18, 2022 10.89 10.92 10.75 10.88 7,463,128 +0.04(+0.37%)
Nov 17, 2022 10.78 10.89 10.72 10.84 6,495,941 -0.12(-1.08%)
Nov 16, 2022 11.15 11.23 10.86 10.96 24,961,928 -0.24(-2.12%)
Nov 15, 2022 11.53 11.71 11.15 11.20 6,667,917 -0.24(-2.08%)
Nov 14, 2022 11.28 11.57 11.18 11.43 13,137,903 +0.12(+1.05%)
Nov 11, 2022 11.25 11.40 11.07 11.32 8,613,900 +0.10(+0.88%)
Nov 10, 2022 11.03 11.31 10.93 11.22 9,855,733 +0.50(+4.71%)
Nov 09, 2022 10.92 10.92 10.70 10.71 8,368,189 -0.27(-2.43%)
Nov 08, 2022 10.89 11.17 10.63 10.98 14,971,928 +0.13(+1.19%)
Nov 07, 2022 10.23 11.31 10.15 10.85 30,224,438 +1.25(+12.98%)
Nov 04, 2022 9.645 9.773 9.422 9.605 11,636,190 +0.04(+0.41%)
Nov 03, 2022 9.832 9.842 9.546 9.565 8,120,835 -0.40(-3.97%)
Nov 02, 2022 10.09 9.941 9.961 7,467,962 -0.18(-1.76%)
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.