Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.26 11.57 11.18 11.56 72,459,016 +0.47(+4.24%)
Jan 30, 2023 10.80 11.16 10.69 11.09 41,176,784 +0.18(+1.65%)
Jan 27, 2023 10.20 11.01 10.10 10.91 52,512,188 +0.72(+7.07%)
Jan 26, 2023 9.990 10.34 9.890 10.19 29,714,728 +0.52(+5.38%)
Jan 25, 2023 10.00 10.07 9.510 9.670 42,912,296 -0.59(-5.75%)
Jan 24, 2023 10.17 10.47 8.080 10.26 19,746,482 +0.06(+0.59%)
Jan 23, 2023 9.960 10.37 9.795 10.20 21,263,396 +0.21(+2.10%)
Jan 20, 2023 9.690 10.00 9.475 9.990 23,493,462 +0.37(+3.85%)
Jan 19, 2023 9.330 9.750 9.305 9.620 23,384,200 +0.21(+2.23%)
Jan 18, 2023 9.770 9.850 9.250 9.410 23,551,996 -0.26(-2.69%)
Jan 17, 2023 9.730 9.800 9.300 9.670 29,719,894 -0.13(-1.33%)
Jan 13, 2023 9.500 9.815 9.400 9.800 16,051,061 +0.16(+1.66%)
Jan 12, 2023 9.750 9.910 9.355 9.640 21,723,704 -0.02(-0.21%)
Jan 11, 2023 9.460 9.750 9.300 9.660 24,124,506 +0.24(+2.55%)
Jan 10, 2023 9.120 9.438 9.090 9.420 18,583,464 +0.22(+2.39%)
Jan 09, 2023 9.390 9.520 9.200 9.200 16,618,677 -0.02(-0.22%)
Jan 06, 2023 9.220 9.445 8.900 9.220 24,456,942 +0.08(+0.88%)
Jan 05, 2023 9.150 9.370 8.920 9.140 21,024,798 -0.16(-1.72%)
Jan 04, 2023 9.150 9.310 9.000 9.300 26,070,428 +0.45(+5.08%)
Jan 03, 2023 9.150 9.280 8.690 8.850 15,527,746 -0.10(-1.12%)
Dec 30, 2022 8.570 8.950 8.521 8.950 16,248,873 +0.14(+1.59%)
Dec 29, 2022 8.640 8.960 8.530 8.810 30,654,130 +0.26(+3.04%)
Dec 28, 2022 8.440 8.709 8.390 8.550 18,141,214 -0.01(-0.12%)
Dec 27, 2022 8.400 8.690 8.265 8.560 26,815,388 -0.02(-0.23%)
Dec 23, 2022 8.670 8.760 8.505 8.580 16,985,988 -0.10(-1.15%)
Dec 22, 2022 8.450 8.700 8.220 8.680 29,256,956 +0.04(+0.46%)
Dec 21, 2022 8.260 8.690 8.140 8.640 24,543,212 +0.43(+5.24%)
Dec 20, 2022 8.090 8.510 8.050 8.210 19,226,650 +0.02(+0.24%)
Dec 19, 2022 8.400 8.450 8.130 8.190 20,655,786 -0.28(-3.31%)
Dec 16, 2022 8.790 9.010 8.360 8.470 32,739,524 -0.29(-3.31%)
Dec 15, 2022 9.160 9.200 8.580 8.760 49,232,692 -0.78(-8.18%)
Dec 14, 2022 9.440 9.915 9.330 9.540 29,955,192 +0.13(+1.38%)
Dec 13, 2022 9.940 10.19 9.400 9.410 50,907,896 -0.05(-0.53%)
Dec 12, 2022 9.470 9.690 9.260 9.460 25,245,636 +0.01(+0.11%)
Dec 09, 2022 9.160 9.617 9.010 9.450 19,248,336 +0.05(+0.53%)
Dec 08, 2022 9.490 9.740 9.350 9.400 17,778,258 +0.10(+1.08%)
Dec 07, 2022 9.360 9.630 9.290 9.300 26,137,764 -0.12(-1.27%)
Dec 06, 2022 10.07 10.07 9.150 9.420 43,310,220 -0.68(-6.73%)
Dec 05, 2022 10.41 10.69 10.04 10.10 19,300,302 -0.40(-3.81%)
Dec 02, 2022 10.53 10.75 10.32 10.50 32,239,418 -0.37(-3.40%)
Dec 01, 2022 10.31 11.07 10.27 10.87 46,535,328 +0.56(+5.43%)
Nov 30, 2022 9.840 10.32 9.650 10.31 45,286,980 +0.49(+4.99%)
Nov 29, 2022 9.890 9.986 9.730 9.820 15,461,529 -0.02(-0.20%)
Nov 28, 2022 10.08 10.13 9.750 9.840 25,103,592 -0.34(-3.34%)
Nov 25, 2022 10.14 10.37 10.12 10.18 8,242,506 -0.14(-1.36%)
Nov 23, 2022 9.980 10.48 9.920 10.32 21,085,396 +0.41(+4.14%)
Nov 22, 2022 9.970 10.00 9.702 9.910 25,693,164 -0.05(-0.50%)
Nov 21, 2022 10.41 10.45 9.840 9.960 28,864,278 -0.56(-5.32%)
Nov 18, 2022 11.06 11.12 10.50 10.52 23,502,604 -0.40(-3.66%)
Nov 17, 2022 10.75 11.02 10.67 10.92 18,700,792 -0.15(-1.36%)
Nov 16, 2022 11.60 11.78 11.00 11.07 31,753,540 -0.71(-6.03%)
Nov 15, 2022 11.76 11.96 11.47 11.78 41,947,940 +0.49(+4.34%)
Nov 14, 2022 11.45 11.65 11.20 11.29 31,496,436 -0.29(-2.50%)
Nov 11, 2022 10.70 11.82 10.53 11.58 51,036,872 +0.85(+7.92%)
Nov 10, 2022 10.06 10.83 9.770 10.73 54,633,648 +1.17(+12.24%)
Nov 09, 2022 10.25 10.25 9.330 9.560 34,600,880 -0.72(-7.00%)
Nov 08, 2022 10.01 10.30 9.820 10.28 33,845,492 +0.27(+2.70%)
Nov 07, 2022 9.400 10.02 9.340 10.01 37,811,148 +0.87(+9.52%)
Nov 04, 2022 9.340 9.430 8.880 9.140 33,927,064 -0.02(-0.22%)
Nov 03, 2022 9.400 9.540 9.130 9.160 32,151,062 -0.38(-3.98%)
Nov 02, 2022 10.26 9.510 9.540 53,808,476 -0.71(-6.93%)
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.