Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.04 11.74 10.73 11.68 1,065,085 +0.54(+4.85%)
Jan 30, 2023 11.41 11.51 10.88 11.14 482,389 -0.36(-3.13%)
Jan 27, 2023 11.44 11.78 11.35 11.50 437,483 -0.09(-0.78%)
Jan 26, 2023 12.27 12.44 11.46 11.59 510,531 -0.50(-4.14%)
Jan 25, 2023 11.86 12.27 11.69 12.09 587,601 +0.11(+0.92%)
Jan 24, 2023 12.29 12.64 11.93 11.98 1,210,599 -0.31(-2.52%)
Jan 23, 2023 12.47 12.57 11.71 12.29 906,982 -0.18(-1.44%)
Jan 20, 2023 12.02 12.52 11.79 12.47 1,238,934 +0.49(+4.09%)
Jan 19, 2023 10.89 11.98 10.52 11.98 968,433 +1.04(+9.51%)
Jan 18, 2023 10.87 11.28 10.60 10.94 951,449 +0.11(+1.02%)
Jan 17, 2023 10.36 10.87 10.36 10.83 678,140 +0.33(+3.14%)
Jan 13, 2023 10.96 11.66 10.28 10.50 697,231 -0.63(-5.66%)
Jan 12, 2023 10.57 11.37 10.29 11.13 704,708 +0.53(+5.00%)
Jan 11, 2023 10.74 10.98 10.38 10.60 713,843 -0.15(-1.40%)
Jan 10, 2023 10.42 11.02 10.30 10.75 953,440 +0.27(+2.58%)
Jan 09, 2023 11.57 11.89 10.46 10.48 732,609 -1.06(-9.19%)
Jan 06, 2023 12.36 12.44 11.45 11.54 982,807 -0.67(-5.49%)
Jan 05, 2023 12.18 12.81 11.95 12.21 1,082,182 +0.31(+2.61%)
Jan 04, 2023 12.12 12.60 11.72 11.90 599,652 -0.07(-0.58%)
Jan 03, 2023 12.90 12.95 11.45 11.97 866,080 -0.76(-5.97%)
Dec 30, 2022 12.25 12.79 11.95 12.73 723,346 +0.23(+1.84%)
Dec 29, 2022 11.80 12.55 11.78 12.50 759,240 +0.70(+5.93%)
Dec 28, 2022 11.07 11.89 11.00 11.80 705,123 +0.71(+6.40%)
Dec 27, 2022 11.31 11.54 10.97 11.09 633,003 -0.34(-2.97%)
Dec 23, 2022 11.58 11.58 10.85 11.43 690,625 -0.12(-1.04%)
Dec 22, 2022 11.62 11.95 11.31 11.55 1,065,822 -0.16(-1.37%)
Dec 21, 2022 11.30 12.00 11.04 11.71 1,154,923 +0.41(+3.63%)
Dec 20, 2022 9.860 11.50 9.860 11.30 2,933,139 +1.44(+14.60%)
Dec 19, 2022 8.060 10.07 7.010 9.860 5,229,976 -0.69(-6.54%)
Dec 16, 2022 10.52 10.81 10.27 10.55 1,297,212 +0.20(+1.93%)
Dec 15, 2022 10.11 10.65 9.820 10.35 1,270,889 +0.15(+1.47%)
Dec 14, 2022 9.420 10.55 9.290 10.20 1,962,999 +0.87(+9.32%)
Dec 13, 2022 8.450 9.440 8.231 9.330 1,052,288 +0.93(+11.07%)
Dec 12, 2022 8.470 8.740 8.140 8.400 545,402 -0.07(-0.83%)
Dec 09, 2022 8.050 8.650 8.016 8.470 1,375,909 +0.34(+4.18%)
Dec 08, 2022 8.410 8.500 8.015 8.130 753,126 -0.22(-2.63%)
Dec 07, 2022 7.930 8.500 7.530 8.350 2,269,915 +0.38(+4.77%)
Dec 06, 2022 8.440 8.480 7.849 7.970 576,301 -0.37(-4.44%)
Dec 05, 2022 8.410 8.530 8.135 8.340 456,561 -0.07(-0.83%)
Dec 02, 2022 8.160 8.450 8.030 8.410 423,126 +0.15(+1.82%)
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.