Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 18.16 18.67 17.55 18.17 1,072,024 +0.04(+0.22%)
Feb 06, 2023 18.01 18.55 17.72 18.13 957,771 -0.23(-1.25%)
Feb 03, 2023 17.92 19.54 17.27 18.36 1,851,925 -0.47(-2.50%)
Feb 02, 2023 17.33 19.94 17.25 18.83 3,173,931 +2.13(+12.75%)
Feb 01, 2023 16.29 16.97 15.71 16.70 1,364,246 +0.42(+2.58%)
Jan 31, 2023 15.23 16.35 15.23 16.28 1,103,240 +0.98(+6.41%)
Jan 30, 2023 14.93 15.93 14.91 15.30 1,098,972 +0.15(+0.99%)
Jan 27, 2023 14.73 15.85 14.70 15.15 1,231,440 +0.28(+1.88%)
Jan 26, 2023 15.50 15.60 14.63 14.87 1,030,589 -0.18(-1.20%)
Jan 25, 2023 14.64 15.17 14.25 15.05 727,237 +0.01(+0.07%)
Jan 24, 2023 15.46 15.91 14.94 15.04 603,028 -0.42(-2.72%)
Jan 23, 2023 14.89 15.46 14.69 15.46 1,035,651 +0.64(+4.32%)
Jan 20, 2023 14.95 15.08 14.28 14.82 1,170,014 -0.30(-1.98%)
Jan 19, 2023 15.38 15.71 14.90 15.12 876,291 -0.71(-4.49%)
Jan 18, 2023 16.78 16.94 15.70 15.83 907,798 -0.73(-4.41%)
Jan 17, 2023 16.51 16.64 15.94 16.56 585,353 +0.17(+1.04%)
Jan 13, 2023 16.24 16.65 16.04 16.39 1,143,833 -0.12(-0.73%)
Jan 12, 2023 15.75 16.62 14.87 16.51 1,302,693 +0.91(+5.83%)
Jan 11, 2023 14.85 15.70 14.68 15.60 969,276 +0.95(+6.48%)
Jan 10, 2023 13.62 14.70 13.56 14.65 1,055,261 +0.99(+7.25%)
Jan 09, 2023 14.18 14.46 13.62 13.66 899,388 -0.21(-1.51%)
Jan 06, 2023 14.25 14.26 13.53 13.87 839,873 -0.24(-1.70%)
Jan 05, 2023 14.16 14.41 13.78 14.11 682,003 -0.24(-1.67%)
Jan 04, 2023 14.11 14.61 13.75 14.35 1,008,696 +0.62(+4.52%)
Jan 03, 2023 14.18 14.31 13.11 13.73 1,129,747 +0.05(+0.37%)
Dec 30, 2022 13.47 13.80 13.33 13.68 1,076,985 -0.16(-1.16%)
Dec 29, 2022 13.17 13.89 12.82 13.84 1,374,795 +0.93(+7.20%)
Dec 28, 2022 13.33 13.75 12.86 12.91 1,190,176 -0.50(-3.73%)
Dec 27, 2022 14.06 14.09 13.35 13.41 1,355,099 -0.99(-6.88%)
Dec 23, 2022 14.32 14.72 14.18 14.40 916,426 -0.09(-0.62%)
Dec 22, 2022 15.11 15.13 13.87 14.49 1,384,158 -0.85(-5.54%)
Dec 21, 2022 15.67 15.80 15.26 15.34 898,014 -0.17(-1.10%)
Dec 20, 2022 15.73 16.12 15.27 15.51 1,135,439 -0.40(-2.51%)
Dec 19, 2022 16.51 16.63 15.75 15.91 910,278 -0.73(-4.39%)
Dec 16, 2022 16.00 16.76 15.70 16.64 1,448,813 +0.51(+3.16%)
Dec 15, 2022 16.80 16.97 16.11 16.13 1,118,711 -0.94(-5.51%)
Dec 14, 2022 17.42 17.80 16.86 17.07 1,079,371 -0.41(-2.35%)
Dec 13, 2022 18.65 18.69 17.10 17.48 951,254 -0.22(-1.24%)
Dec 12, 2022 17.64 17.88 17.38 17.70 634,903 -0.05(-0.28%)
Dec 09, 2022 17.76 17.90 17.39 17.75 829,155 -0.25(-1.39%)
Dec 08, 2022 17.93 18.43 17.52 18.00 746,360 +0.35(+1.98%)
Dec 07, 2022 17.62 17.96 17.22 17.65 763,369 -0.23(-1.29%)
Dec 06, 2022 18.05 18.34 17.39 17.88 1,200,261 -0.34(-1.87%)
Dec 05, 2022 19.05 19.20 17.98 18.22 800,380 -0.92(-4.81%)
Dec 02, 2022 18.70 19.35 18.28 19.14 812,160 +0.15(+0.79%)
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.