Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 14.18 14.54 14.16 14.53 6,317,457 +0.57(+4.11%)
Jan 30, 2023 14.16 14.20 13.94 13.96 7,107,010 -0.41(-2.83%)
Jan 27, 2023 14.17 14.42 14.16 14.36 5,826,857 +0.14(+0.97%)
Jan 26, 2023 14.20 14.23 14.08 14.22 4,499,055 +0.13(+0.92%)
Jan 25, 2023 13.91 14.16 13.88 14.09 4,238,200 +0.02(+0.13%)
Jan 24, 2023 13.98 14.11 13.91 14.08 3,560,458 -0.05(-0.33%)
Jan 23, 2023 13.99 14.19 13.96 14.12 4,962,907 +0.07(+0.53%)
Jan 20, 2023 13.89 14.08 13.84 14.05 5,250,661 +0.06(+0.46%)
Jan 19, 2023 13.96 14.02 13.84 13.98 4,471,219 -0.14(-0.98%)
Jan 18, 2023 14.48 14.51 14.11 14.12 4,323,415 -0.16(-1.10%)
Jan 17, 2023 14.27 14.43 14.24 14.28 4,474,239 +0.03(+0.19%)
Jan 13, 2023 14.16 14.26 14.13 14.25 5,283,405 -0.56(-3.81%)
Jan 12, 2023 14.71 14.87 14.58 14.82 6,072,581 +0.21(+1.46%)
Jan 11, 2023 14.62 14.65 14.49 14.60 3,816,049 -0.06(-0.44%)
Jan 10, 2023 14.58 14.67 14.49 14.67 5,474,556 +0.23(+1.60%)
Jan 09, 2023 14.45 14.54 14.39 14.44 7,761,879 +0.16(+1.10%)
Jan 06, 2023 13.91 14.33 13.87 14.28 5,655,752 +0.26(+1.85%)
Jan 05, 2023 13.96 14.08 13.91 14.02 5,083,692 +0.10(+0.73%)
Jan 04, 2023 13.82 13.97 13.70 13.92 6,030,880 +0.43(+3.22%)
Jan 03, 2023 13.55 13.64 13.39 13.48 5,801,085 +0.36(+2.75%)
Dec 30, 2022 13.16 13.23 13.09 13.12 4,556,742 -0.13(-0.98%)
Dec 29, 2022 13.07 13.26 13.06 13.25 5,107,891 +0.45(+3.54%)
Dec 28, 2022 12.98 13.03 12.79 12.80 6,100,582 -0.14(-1.07%)
Dec 27, 2022 12.92 12.98 12.89 12.94 3,247,317 -0.05(-0.36%)
Dec 23, 2022 12.90 13.01 12.85 12.99 4,577,822 +0.16(+1.22%)
Dec 22, 2022 13.00 13.01 12.68 12.83 6,326,019 -0.42(-3.14%)
Dec 21, 2022 13.17 13.31 13.14 13.24 4,489,706 +0.24(+1.85%)
Dec 20, 2022 12.99 13.05 12.95 13.00 4,428,990 -0.13(-0.99%)
Dec 19, 2022 13.19 13.22 13.07 13.13 4,161,379 +0.06(+0.50%)
Dec 16, 2022 13.22 13.27 13.05 13.07 5,866,733 -0.28(-2.08%)
Dec 15, 2022 13.44 13.44 13.26 13.35 5,894,002 -0.25(-1.84%)
Dec 14, 2022 13.64 13.72 13.46 13.60 6,690,160 +0.06(+0.48%)
Dec 13, 2022 13.84 13.85 13.41 13.53 9,172,909 +0.06(+0.41%)
Dec 12, 2022 13.41 13.50 13.33 13.47 6,068,587 +0.13(+0.97%)
Dec 09, 2022 13.32 13.45 13.25 13.35 8,403,731 -0.37(-2.69%)
Dec 08, 2022 13.91 13.91 13.68 13.72 5,705,191 -0.34(-2.43%)
Dec 07, 2022 14.05 14.14 13.98 14.06 5,292,563 +0.04(+0.26%)
Dec 06, 2022 14.17 14.22 13.86 14.02 5,236,052 -0.07(-0.53%)
Dec 05, 2022 14.27 14.30 14.07 14.09 5,563,880 -0.11(-0.78%)
Dec 02, 2022 14.21 14.27 14.14 14.21 5,330,248 -0.32(-2.23%)
Dec 01, 2022 14.54 14.67 14.43 14.53 5,538,273 +0.09(+0.64%)
Nov 30, 2022 14.22 14.45 14.10 14.44 7,808,816 +0.38(+2.70%)
Nov 29, 2022 13.95 14.13 13.94 14.06 5,281,486 +0.16(+1.13%)
Nov 28, 2022 13.97 14.07 13.87 13.90 4,262,262 -0.16(-1.12%)
Nov 25, 2022 13.93 14.09 13.93 14.06 2,233,168 +0.16(+1.13%)
Nov 23, 2022 13.84 13.94 13.78 13.90 4,981,322 -0.14(-0.99%)
Nov 22, 2022 13.88 14.05 13.87 14.04 3,969,822 +0.26(+1.88%)
Nov 21, 2022 13.72 13.83 13.67 13.78 4,590,015 -0.02(-0.13%)
Nov 18, 2022 13.78 13.84 13.66 13.80 5,198,737 +0.17(+1.22%)
Nov 17, 2022 13.42 13.66 13.41 13.63 6,444,575 -0.07(-0.54%)
Nov 16, 2022 13.67 13.75 13.60 13.71 7,816,679 -0.04(-0.27%)
Nov 15, 2022 13.97 14.01 13.56 13.74 7,462,939 +0.06(+0.47%)
Nov 14, 2022 13.74 13.87 13.66 13.68 6,522,919 -0.06(-0.47%)
Nov 11, 2022 13.47 13.82 13.42 13.74 7,457,602 +0.38(+2.84%)
Nov 10, 2022 13.12 13.36 13.06 13.36 7,384,589 +0.80(+6.40%)
Nov 09, 2022 12.61 12.78 12.55 12.56 6,819,522 -0.19(-1.52%)
Nov 08, 2022 12.69 12.80 12.62 12.75 9,152,282 +0.00(+0.00%)
Nov 07, 2022 12.71 12.80 12.58 12.75 6,242,789 +0.24(+1.92%)
Nov 04, 2022 12.30 12.57 12.24 12.51 10,966,907 +0.58(+4.88%)
Nov 03, 2022 11.89 12.07 11.82 11.93 12,562,070 -0.43(-3.44%)
Nov 02, 2022 12.61 12.31 12.36 13,830,412 -0.33(-2.62%)
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.