Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.970 6.060 5.935 6.030 13,980,706 +0.03(+0.50%)
Jan 30, 2023 6.060 6.130 6.000 6.000 9,318,513 -0.09(-1.48%)
Jan 27, 2023 6.110 6.125 6.042 6.090 9,858,720 -0.06(-0.98%)
Jan 26, 2023 6.220 6.230 6.100 6.150 10,606,520 -0.10(-1.60%)
Jan 25, 2023 6.140 6.260 6.120 6.250 9,260,434 +0.06(+0.97%)
Jan 24, 2023 6.070 6.197 6.020 6.190 7,941,746 +0.07(+1.14%)
Jan 23, 2023 6.070 6.137 6.015 6.120 8,866,145 -0.02(-0.33%)
Jan 20, 2023 6.000 6.160 5.990 6.140 12,007,568 +0.09(+1.49%)
Jan 19, 2023 5.940 6.080 5.920 6.050 16,276,153 +0.12(+2.02%)
Jan 18, 2023 6.060 6.130 5.930 5.930 13,408,586 -0.05(-0.84%)
Jan 17, 2023 6.040 6.060 5.950 5.980 12,665,016 -0.13(-2.13%)
Jan 13, 2023 6.030 6.110 6.000 6.110 14,082,858 +0.09(+1.50%)
Jan 12, 2023 6.030 6.050 5.915 6.020 12,063,979 +0.06(+1.01%)
Jan 11, 2023 5.990 6.030 5.905 5.960 14,850,829 +0.02(+0.34%)
Jan 10, 2023 5.890 5.960 5.825 5.940 9,874,728 +0.09(+1.54%)
Jan 09, 2023 5.930 5.970 5.840 5.850 11,862,982 -0.05(-0.85%)
Jan 06, 2023 5.930 5.950 5.785 5.900 21,060,324 +0.07(+1.20%)
Jan 05, 2023 5.830 5.837 5.690 5.830 15,555,464 -0.09(-1.52%)
Jan 04, 2023 5.850 5.940 5.800 5.920 22,950,112 +0.17(+2.96%)
Jan 03, 2023 5.620 5.816 5.620 5.750 20,435,844 +0.20(+3.60%)
Dec 30, 2022 5.620 5.630 5.502 5.550 10,734,945 -0.05(-0.89%)
Dec 29, 2022 5.630 5.700 5.590 5.600 9,569,353 -0.01(-0.18%)
Dec 28, 2022 5.690 5.740 5.600 5.610 10,548,869 -0.14(-2.43%)
Dec 27, 2022 5.660 5.850 5.640 5.750 10,223,295 +0.11(+1.95%)
Dec 23, 2022 5.610 5.680 5.505 5.640 8,255,207 +0.03(+0.53%)
Dec 22, 2022 5.550 5.620 5.460 5.610 12,882,628 -0.03(-0.53%)
Dec 21, 2022 5.640 5.700 5.625 5.640 9,295,961 +0.04(+0.71%)
Dec 20, 2022 5.490 5.670 5.460 5.600 17,245,148 +0.22(+4.09%)
Dec 19, 2022 5.420 5.490 5.350 5.380 13,574,045 -0.04(-0.74%)
Dec 16, 2022 5.390 5.500 5.360 5.420 20,735,368 +0.01(+0.18%)
Dec 15, 2022 5.480 5.515 5.400 5.410 8,431,579 -0.20(-3.57%)
Dec 14, 2022 5.600 5.660 5.515 5.610 12,272,579 -0.01(-0.18%)
Dec 13, 2022 5.710 5.740 5.540 5.620 20,803,254 +0.09(+1.63%)
Dec 12, 2022 5.460 5.530 5.420 5.530 9,716,339 +0.02(+0.36%)
Dec 09, 2022 5.630 5.660 5.510 5.510 11,173,790 -0.08(-1.43%)
Dec 08, 2022 5.660 5.720 5.570 5.590 8,525,055 -0.03(-0.53%)
Dec 07, 2022 5.520 5.660 5.520 5.620 21,202,200 +0.14(+2.55%)
Dec 06, 2022 5.570 5.590 5.470 5.480 14,386,380 -0.02(-0.36%)
Dec 05, 2022 5.650 5.660 5.480 5.500 12,894,338 -0.19(-3.34%)
Dec 02, 2022 5.590 5.720 5.555 5.690 15,684,966 -0.02(-0.35%)
Dec 01, 2022 5.540 5.710 5.500 5.710 26,427,156 +0.25(+4.58%)
Nov 30, 2022 5.320 5.500 5.280 5.460 20,705,580 +0.20(+3.80%)
Nov 29, 2022 5.220 5.345 5.190 5.260 15,088,786 +0.11(+2.14%)
Nov 28, 2022 5.310 5.327 5.120 5.150 13,132,944 -0.16(-3.01%)
Nov 25, 2022 5.320 5.360 5.294 5.310 7,268,285 -0.03(-0.56%)
Nov 23, 2022 5.240 5.370 5.210 5.340 19,608,336 +0.07(+1.33%)
Nov 22, 2022 5.100 5.270 5.100 5.270 24,528,652 +0.22(+4.36%)
Nov 21, 2022 5.010 5.080 4.980 5.050 8,796,939 +0.01(+0.20%)
Nov 18, 2022 4.930 5.060 4.920 5.040 19,289,056 +0.07(+1.41%)
Nov 17, 2022 4.910 4.990 4.890 4.970 14,575,059 -0.04(-0.80%)
Nov 16, 2022 5.010 5.106 4.980 5.010 12,734,689 -0.03(-0.60%)
Nov 15, 2022 5.140 5.160 5.010 5.040 32,946,676 -0.07(-1.37%)
Nov 14, 2022 5.080 5.185 5.060 5.110 24,918,144 -0.01(-0.20%)
Nov 11, 2022 4.960 5.130 4.920 5.120 46,442,728 +0.16(+3.23%)
Nov 10, 2022 4.970 4.980 4.830 4.960 47,863,940 +0.23(+4.86%)
Nov 09, 2022 5.000 5.010 4.680 4.730 60,057,536 -0.31(-6.15%)
Nov 08, 2022 4.930 5.230 4.840 5.040 81,392,464 +0.17(+3.49%)
Nov 07, 2022 4.850 4.970 4.790 4.870 31,015,862 -0.02(-0.41%)
Nov 04, 2022 4.770 5.000 4.700 4.890 121,555,352 +0.81(+19.85%)
Nov 03, 2022 4.100 4.210 4.040 4.080 19,189,736 -0.06(-1.45%)
Nov 02, 2022 4.470 4.480 4.120 4.140 18,410,090 -0.27(-6.12%)
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.