Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 13.05 13.61 12.78 13.23 165,500,352 -1.09(-7.61%)
Feb 02, 2023 14.17 14.60 14.03 14.32 101,972,936 +0.53(+3.84%)
Feb 01, 2023 13.52 13.99 13.49 13.79 70,444,424 +0.28(+2.07%)
Jan 31, 2023 13.39 13.57 13.25 13.51 82,969,640 +0.62(+4.81%)
Jan 30, 2023 13.01 13.20 12.86 12.89 64,463,356 -0.38(-2.86%)
Jan 27, 2023 12.88 13.37 12.87 13.27 62,114,824 +0.35(+2.71%)
Jan 26, 2023 12.99 13.06 12.71 12.92 49,637,416 +0.13(+1.02%)
Jan 25, 2023 12.60 12.85 12.48 12.79 37,654,944 +0.05(+0.39%)
Jan 24, 2023 12.68 12.90 12.62 12.74 41,464,960 -0.06(-0.47%)
Jan 23, 2023 12.48 12.91 12.43 12.80 49,805,300 +0.40(+3.23%)
Jan 20, 2023 12.21 12.42 12.08 12.40 44,349,248 +0.22(+1.81%)
Jan 19, 2023 12.29 12.36 12.04 12.18 52,866,936 -0.23(-1.85%)
Jan 18, 2023 12.79 12.85 12.40 12.41 48,983,424 -0.26(-2.05%)
Jan 17, 2023 12.71 12.85 12.43 12.67 60,684,540 -0.05(-0.39%)
Jan 13, 2023 12.63 12.82 12.47 12.72 96,444,016 -0.71(-5.29%)
Jan 12, 2023 13.27 13.53 13.11 13.43 58,054,564 +0.21(+1.59%)
Jan 11, 2023 12.93 13.26 12.89 13.22 51,836,728 +0.38(+2.96%)
Jan 10, 2023 12.68 12.87 12.50 12.84 47,013,596 +0.15(+1.18%)
Jan 09, 2023 12.74 12.93 12.55 12.69 50,837,344 +0.11(+0.87%)
Jan 06, 2023 12.12 12.59 12.10 12.58 53,089,208 +0.33(+2.69%)
Jan 05, 2023 12.11 12.38 11.88 12.25 50,727,876 +0.24(+2.00%)
Jan 04, 2023 11.88 12.08 11.73 12.01 53,367,008 +0.33(+2.83%)
Jan 03, 2023 11.82 11.92 11.57 11.68 45,770,836 +0.05(+0.43%)
Dec 30, 2022 11.40 11.64 11.39 11.63 39,232,384 +0.09(+0.78%)
Dec 29, 2022 11.08 11.55 11.05 11.54 53,487,224 +0.59(+5.39%)
Dec 28, 2022 11.18 11.25 10.90 10.95 49,334,216 -0.25(-2.23%)
Dec 27, 2022 11.28 11.39 11.13 11.20 45,947,584 -0.16(-1.41%)
Dec 23, 2022 11.27 11.40 11.22 11.36 38,200,692 +0.05(+0.44%)
Dec 22, 2022 11.53 11.54 11.10 11.31 75,034,032 -0.47(-3.99%)
Dec 21, 2022 11.61 11.79 11.55 11.78 49,189,468 +0.31(+2.70%)
Dec 20, 2022 11.65 11.68 11.12 11.47 81,968,472 -0.22(-1.88%)
Dec 19, 2022 12.12 12.17 11.54 11.69 87,957,960 -0.43(-3.55%)
Dec 16, 2022 12.77 12.82 12.08 12.12 118,372,024 -0.91(-6.98%)
Dec 15, 2022 13.23 13.26 12.95 13.03 55,696,924 -0.45(-3.34%)
Dec 14, 2022 13.57 13.78 13.36 13.48 51,348,788 -0.09(-0.66%)
Dec 13, 2022 13.78 13.92 13.37 13.57 57,858,052 +0.11(+0.82%)
Dec 12, 2022 13.20 13.47 13.10 13.46 35,428,964 +0.28(+2.12%)
Dec 09, 2022 13.04 13.36 13.04 13.18 41,565,548 +0.06(+0.46%)
Dec 08, 2022 13.20 13.26 13.07 13.12 32,361,560 +0.02(+0.15%)
Dec 07, 2022 13.20 13.42 13.09 13.10 37,407,608 -0.18(-1.36%)
Dec 06, 2022 13.42 13.56 13.06 13.28 40,120,180 -0.10(-0.75%)
Dec 05, 2022 13.75 13.77 13.37 13.38 39,915,856 -0.48(-3.46%)
Dec 02, 2022 13.84 13.97 13.75 13.86 42,417,528 -0.22(-1.56%)
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.