Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 14.00 14.51 13.97 14.22 2,424,681 +0.33(+2.38%)
Feb 01, 2023 13.69 13.97 13.38 13.89 1,909,188 +0.15(+1.09%)
Jan 31, 2023 13.21 13.74 13.21 13.74 1,981,130 +0.53(+4.01%)
Jan 30, 2023 13.45 13.59 13.18 13.21 1,139,376 -0.46(-3.37%)
Jan 27, 2023 13.23 13.70 13.21 13.67 1,626,543 +0.40(+3.01%)
Jan 26, 2023 13.09 13.28 13.01 13.27 1,403,387 +0.25(+1.92%)
Jan 25, 2023 12.60 13.05 12.51 13.02 1,883,430 +0.27(+2.12%)
Jan 24, 2023 12.31 12.84 12.31 12.75 1,071,524 +0.10(+0.79%)
Jan 23, 2023 12.44 12.66 12.40 12.65 1,450,633 +0.19(+1.52%)
Jan 20, 2023 12.23 12.49 12.01 12.46 1,275,236 +0.32(+2.64%)
Jan 19, 2023 12.29 12.29 12.02 12.14 1,115,559 -0.29(-2.33%)
Jan 18, 2023 12.67 12.78 12.31 12.43 1,039,271 -0.21(-1.66%)
Jan 17, 2023 12.62 12.68 12.46 12.64 958,220 +0.02(+0.16%)
Jan 13, 2023 12.30 12.62 12.22 12.62 981,906 +0.17(+1.37%)
Jan 12, 2023 12.15 12.46 11.93 12.45 1,318,928 +0.43(+3.58%)
Jan 11, 2023 11.55 12.07 11.55 12.02 1,495,046 +0.58(+5.07%)
Jan 10, 2023 11.50 11.57 11.24 11.44 1,516,975 -0.19(-1.63%)
Jan 09, 2023 11.76 11.82 11.57 11.63 1,638,852 -0.07(-0.60%)
Jan 06, 2023 11.49 11.71 11.42 11.70 946,627 +0.35(+3.08%)
Jan 05, 2023 11.58 11.59 11.31 11.35 935,418 -0.37(-3.16%)
Jan 04, 2023 11.34 11.88 11.30 11.72 1,206,144 +0.54(+4.83%)
Jan 03, 2023 11.46 11.61 11.11 11.18 1,455,985 -0.08(-0.71%)
Dec 30, 2022 11.14 11.31 11.06 11.26 1,214,787 +0.00(+0.00%)
Dec 29, 2022 11.18 11.38 11.15 11.26 1,318,577 +0.21(+1.90%)
Dec 28, 2022 11.57 11.60 11.03 11.05 1,284,971 -0.49(-4.25%)
Dec 27, 2022 11.52 11.61 11.42 11.54 964,188 +0.00(+0.00%)
Dec 23, 2022 11.40 11.57 11.39 11.54 1,114,233 +0.09(+0.79%)
Dec 22, 2022 11.57 11.59 11.23 11.45 1,788,507 -0.23(-1.97%)
Dec 21, 2022 11.59 11.86 11.59 11.68 1,699,571 +0.20(+1.74%)
Dec 20, 2022 11.56 11.70 11.44 11.48 1,882,520 -0.15(-1.29%)
Dec 19, 2022 11.72 11.85 11.56 11.63 2,278,746 -0.09(-0.77%)
Dec 16, 2022 11.94 12.03 11.47 11.72 3,630,855 -0.53(-4.33%)
Dec 15, 2022 12.23 12.38 12.18 12.25 1,437,715 -0.19(-1.53%)
Dec 14, 2022 12.57 12.77 12.40 12.44 1,728,816 -0.17(-1.35%)
Dec 13, 2022 12.67 12.87 12.47 12.61 1,739,618 +0.27(+2.19%)
Dec 12, 2022 12.43 12.48 12.21 12.34 1,373,702 -0.12(-0.96%)
Dec 09, 2022 12.55 12.73 12.42 12.46 1,420,862 -0.22(-1.74%)
Dec 08, 2022 12.70 12.82 12.60 12.68 1,892,662 +0.06(+0.48%)
Dec 07, 2022 12.35 12.77 12.27 12.62 1,969,939 +0.23(+1.86%)
Dec 06, 2022 12.31 12.42 12.19 12.39 1,278,582 +0.08(+0.65%)
Dec 05, 2022 12.50 12.59 12.23 12.31 1,687,993 -0.21(-1.68%)
Dec 02, 2022 12.35 12.68 12.29 12.52 1,460,837 -0.04(-0.32%)
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.