Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 11.38 11.64 11.20 11.21 918,107 -0.27(-2.35%)
Feb 07, 2023 11.21 11.54 10.98 11.48 1,070,222 +0.17(+1.50%)
Feb 06, 2023 11.66 11.78 11.28 11.31 1,203,529 -0.71(-5.91%)
Feb 03, 2023 11.97 12.67 11.58 12.02 2,262,231 -0.37(-2.99%)
Feb 02, 2023 11.50 12.42 11.49 12.39 2,325,331 +1.38(+12.53%)
Feb 01, 2023 10.83 11.14 10.53 11.01 1,340,599 +0.15(+1.38%)
Jan 31, 2023 10.30 10.87 10.30 10.86 1,042,401 +0.56(+5.44%)
Jan 30, 2023 10.54 10.74 10.23 10.30 849,984 -0.46(-4.28%)
Jan 27, 2023 10.10 10.96 10.10 10.76 2,430,320 +0.63(+6.22%)
Jan 26, 2023 9.820 10.19 9.480 10.13 1,447,900 +0.53(+5.52%)
Jan 25, 2023 9.570 9.750 9.420 9.600 798,638 -0.21(-2.14%)
Jan 24, 2023 9.920 10.17 9.730 9.810 770,896 -0.24(-2.39%)
Jan 23, 2023 9.550 10.13 9.530 10.05 1,460,401 +0.60(+6.35%)
Jan 20, 2023 9.150 9.525 8.950 9.450 1,059,468 +0.42(+4.65%)
Jan 19, 2023 9.200 9.255 9.020 9.030 1,029,038 -0.35(-3.73%)
Jan 18, 2023 9.600 9.940 9.360 9.380 1,320,149 -0.09(-0.95%)
Jan 17, 2023 9.190 9.510 9.100 9.470 1,241,446 +0.33(+3.61%)
Jan 13, 2023 8.880 9.190 8.830 9.140 788,912 +0.14(+1.56%)
Jan 12, 2023 9.000 9.025 8.720 9.000 970,622 +0.06(+0.67%)
Jan 11, 2023 8.800 8.960 8.645 8.940 1,036,653 +0.25(+2.88%)
Jan 10, 2023 8.410 8.785 8.380 8.690 1,069,708 +0.26(+3.08%)
Jan 09, 2023 8.420 8.660 8.390 8.430 1,449,095 +0.20(+2.43%)
Jan 06, 2023 8.110 8.315 7.830 8.230 895,126 +0.22(+2.75%)
Jan 05, 2023 7.830 8.020 7.630 8.010 864,317 +0.08(+1.01%)
Jan 04, 2023 7.670 7.940 7.555 7.930 1,154,586 +0.44(+5.87%)
Jan 03, 2023 7.600 7.660 7.295 7.490 1,205,066 +0.09(+1.22%)
Dec 30, 2022 7.140 7.430 7.110 7.400 1,382,548 +0.12(+1.65%)
Dec 29, 2022 7.140 7.300 7.130 7.280 1,226,800 +0.24(+3.41%)
Dec 28, 2022 7.110 7.195 7.020 7.040 1,390,390 -0.12(-1.68%)
Dec 27, 2022 7.310 7.375 7.120 7.160 1,026,708 -0.25(-3.37%)
Dec 23, 2022 7.400 7.500 7.210 7.410 932,771 -0.02(-0.27%)
Dec 22, 2022 7.490 7.510 7.160 7.430 1,545,565 -0.21(-2.75%)
Dec 21, 2022 7.420 7.650 7.420 7.640 1,360,291 +0.22(+2.96%)
Dec 20, 2022 7.500 7.630 7.361 7.420 1,178,915 -0.14(-1.85%)
Dec 19, 2022 8.210 8.210 7.551 7.560 1,751,289 -0.71(-8.59%)
Dec 16, 2022 8.140 8.335 8.060 8.270 8,014,658 +0.00(+0.00%)
Dec 15, 2022 8.890 8.890 8.265 8.270 1,874,447 -0.86(-9.42%)
Dec 14, 2022 9.160 9.280 8.965 9.130 1,061,097 -0.08(-0.87%)
Dec 13, 2022 9.640 9.940 9.150 9.210 1,183,468 +0.04(+0.44%)
Dec 12, 2022 9.160 9.390 9.100 9.170 927,118 -0.09(-0.97%)
Dec 09, 2022 9.390 9.500 9.240 9.260 775,412 -0.25(-2.63%)
Dec 08, 2022 9.300 9.765 9.191 9.510 991,672 +0.30(+3.26%)
Dec 07, 2022 9.270 9.460 9.150 9.210 872,625 -0.21(-2.23%)
Dec 06, 2022 9.720 9.755 9.345 9.420 881,800 -0.32(-3.29%)
Dec 05, 2022 10.07 10.22 9.695 9.740 912,301 -0.44(-4.32%)
Dec 02, 2022 10.00 10.27 9.800 10.18 1,160,027 +0.05(+0.49%)
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.