Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 11.11 11.44 10.96 11.09 4,089,768 -0.14(-1.25%)
Feb 03, 2023 11.69 12.28 11.18 11.23 6,466,654 -0.78(-6.49%)
Feb 02, 2023 11.61 12.50 11.46 12.01 9,784,831 +0.78(+6.95%)
Feb 01, 2023 10.74 11.31 10.13 11.23 10,613,162 +0.32(+2.93%)
Jan 31, 2023 10.67 10.94 10.46 10.91 6,148,061 +0.26(+2.44%)
Jan 30, 2023 11.16 11.25 10.45 10.65 7,668,730 -0.64(-5.67%)
Jan 27, 2023 10.85 11.50 10.82 11.29 6,621,144 +0.31(+2.82%)
Jan 26, 2023 11.30 11.43 10.74 10.98 5,184,597 -0.13(-1.17%)
Jan 25, 2023 11.31 11.43 10.91 11.11 6,757,495 -0.44(-3.81%)
Jan 24, 2023 11.82 12.27 11.49 11.55 5,361,747 -0.37(-3.10%)
Jan 23, 2023 11.64 12.65 11.57 11.92 7,733,152 +0.37(+3.20%)
Jan 20, 2023 11.75 11.89 11.37 11.55 4,661,097 -0.07(-0.60%)
Jan 19, 2023 12.32 12.32 11.37 11.62 6,079,292 -0.86(-6.89%)
Jan 18, 2023 12.63 13.70 12.33 12.48 6,555,170 +0.03(+0.24%)
Jan 17, 2023 12.30 12.65 11.81 12.45 5,641,487 +0.16(+1.30%)
Jan 13, 2023 11.64 13.09 11.58 12.29 10,806,110 +0.49(+4.15%)
Jan 12, 2023 11.95 11.97 10.96 11.80 6,245,937 -0.06(-0.51%)
Jan 11, 2023 12.46 12.53 11.66 11.86 5,972,206 -0.55(-4.43%)
Jan 10, 2023 12.08 12.72 11.84 12.41 6,009,623 +0.15(+1.22%)
Jan 09, 2023 11.81 12.88 11.40 12.26 12,328,650 +1.24(+11.25%)
Jan 06, 2023 11.71 11.76 10.75 11.02 6,417,286 -0.69(-5.89%)
Jan 05, 2023 11.12 12.02 10.57 11.71 9,168,029 +0.38(+3.35%)
Jan 04, 2023 9.880 11.47 9.880 11.33 9,878,595 +1.54(+15.73%)
Jan 03, 2023 10.59 11.12 9.710 9.790 6,540,792 -0.49(-4.77%)
Dec 30, 2022 9.590 10.30 9.401 10.28 6,329,238 +0.56(+5.76%)
Dec 29, 2022 9.120 10.54 9.120 9.720 9,363,255 +0.66(+7.28%)
Dec 28, 2022 8.780 9.180 8.750 9.060 4,985,397 +0.20(+2.26%)
Dec 27, 2022 9.550 9.640 8.775 8.860 7,340,692 -0.80(-8.28%)
Dec 23, 2022 10.25 10.54 9.560 9.660 4,360,079 -0.61(-5.94%)
Dec 22, 2022 10.23 10.33 9.690 10.27 4,349,826 -0.11(-1.06%)
Dec 21, 2022 10.47 10.76 10.15 10.38 4,865,075 -0.14(-1.33%)
Dec 20, 2022 10.15 10.99 10.11 10.52 7,102,082 +0.20(+1.94%)
Dec 19, 2022 11.11 11.30 9.871 10.32 7,346,992 -0.71(-6.44%)
Dec 16, 2022 9.580 11.16 9.360 11.03 38,702,408 -0.29(-2.56%)
Dec 15, 2022 14.16 14.16 11.11 11.32 38,649,720 -5.91(-34.30%)
Dec 14, 2022 17.00 18.22 16.65 17.23 5,016,943 +0.02(+0.12%)
Dec 13, 2022 17.25 18.55 16.83 17.21 6,655,333 +0.84(+5.13%)
Dec 12, 2022 16.75 16.88 16.01 16.37 2,508,311 -0.14(-0.85%)
Dec 09, 2022 17.43 17.61 16.49 16.51 2,571,995 -0.81(-4.68%)
Dec 08, 2022 17.27 17.82 16.40 17.32 3,878,532 +0.10(+0.58%)
Dec 07, 2022 16.78 17.79 16.74 17.22 3,247,590 +0.44(+2.62%)
Dec 06, 2022 17.50 17.52 15.84 16.78 4,592,207 -0.83(-4.71%)
Dec 05, 2022 16.44 17.96 16.43 17.61 6,815,192 +1.09(+6.60%)
Dec 02, 2022 16.50 16.55 15.53 16.52 6,191,695 -0.33(-1.96%)
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.