Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 5.860 5.920 5.690 5.720 21,235,362 -0.29(-4.83%)
Feb 02, 2023 6.150 6.190 5.965 6.010 19,552,376 -0.13(-2.12%)
Feb 01, 2023 5.990 6.200 5.960 6.140 14,115,687 +0.11(+1.82%)
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 +0.03(+0.55%)
Dec 28, 2022 5.649 5.698 5.559 5.569 10,625,830 -0.14(-2.43%)
Dec 27, 2022 5.619 5.808 5.599 5.708 10,297,880 +0.11(+1.95%)
Dec 23, 2022 5.569 5.639 5.465 5.599 8,315,434 +0.03(+0.53%)
Dec 22, 2022 5.510 5.579 5.420 5.569 12,976,615 -0.03(-0.53%)
Dec 21, 2022 5.599 5.659 5.584 5.599 9,363,781 +0.04(+0.71%)
Dec 20, 2022 5.450 5.629 5.420 5.559 17,370,962 +0.22(+4.09%)
Dec 19, 2022 5.381 5.450 5.311 5.341 13,673,076 -0.04(-0.74%)
Dec 16, 2022 5.351 5.460 5.321 5.381 20,886,646 +0.01(+0.18%)
Dec 15, 2022 5.440 5.475 5.361 5.371 8,493,093 -0.20(-3.57%)
Dec 14, 2022 5.559 5.619 5.475 5.569 12,362,115 -0.01(-0.18%)
Dec 13, 2022 5.669 5.698 5.500 5.579 20,955,028 +0.09(+1.63%)
Dec 12, 2022 5.420 5.490 5.381 5.490 9,787,226 +0.02(+0.36%)
Dec 09, 2022 5.589 5.619 5.470 5.470 11,255,310 -0.08(-1.43%)
Dec 08, 2022 5.619 5.679 5.530 5.550 8,587,251 -0.03(-0.53%)
Dec 07, 2022 5.480 5.619 5.480 5.579 21,356,884 +0.14(+2.55%)
Dec 06, 2022 5.530 5.550 5.430 5.440 14,491,338 -0.02(-0.36%)
Dec 05, 2022 5.609 5.619 5.440 5.460 12,988,410 -0.19(-3.34%)
Dec 02, 2022 5.550 5.679 5.515 5.649 15,799,398 -0.02(-0.35%)
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.