Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 14.83 15.21 14.59 14.65 144,110 -0.54(-3.55%)
Feb 02, 2023 15.54 15.61 15.16 15.19 170,383 -0.34(-2.19%)
Feb 01, 2023 15.30 15.62 15.11 15.53 161,767 +0.25(+1.64%)
Jan 31, 2023 15.15 15.49 15.08 15.28 125,263 +0.15(+0.99%)
Jan 30, 2023 15.37 15.42 15.06 15.13 89,369 -0.40(-2.58%)
Jan 27, 2023 15.83 15.91 15.52 15.53 122,171 -0.26(-1.65%)
Jan 26, 2023 15.92 16.09 15.74 15.79 189,041 -0.04(-0.25%)
Jan 25, 2023 15.65 15.83 15.54 15.83 210,767 +0.14(+0.89%)
Jan 24, 2023 15.76 16.04 15.56 15.69 210,550 -0.06(-0.38%)
Jan 23, 2023 15.47 16.18 15.47 15.75 386,049 +0.42(+2.74%)
Jan 20, 2023 15.28 15.50 14.86 15.33 280,230 +0.04(+0.26%)
Jan 19, 2023 14.35 15.67 14.35 15.29 420,409 +1.04(+7.30%)
Jan 18, 2023 14.78 14.84 14.25 14.25 210,992 -0.37(-2.53%)
Jan 17, 2023 14.54 14.69 14.19 14.62 392,527 +0.08(+0.55%)
Jan 13, 2023 14.64 14.71 14.52 14.54 173,843 -0.12(-0.82%)
Jan 12, 2023 15.03 15.07 14.26 14.66 366,106 -0.47(-3.11%)
Jan 11, 2023 15.41 15.58 15.10 15.13 531,006 -0.26(-1.69%)
Jan 10, 2023 14.80 15.49 14.70 15.39 611,034 +0.57(+3.85%)
Jan 09, 2023 14.42 15.15 14.42 14.82 454,652 +0.43(+2.99%)
Jan 06, 2023 14.31 14.65 14.01 14.39 326,894 +0.16(+1.12%)
Jan 05, 2023 15.21 15.34 13.69 14.23 1,294,356 -1.18(-7.66%)
Jan 04, 2023 16.26 16.40 15.15 15.41 620,101 -0.78(-4.82%)
Jan 03, 2023 15.88 16.73 15.65 16.19 493,051 +0.57(+3.65%)
Dec 30, 2022 16.07 16.25 15.58 15.62 306,155 -0.46(-2.86%)
Dec 29, 2022 15.45 16.16 15.45 16.08 510,820 +0.71(+4.62%)
Dec 28, 2022 15.48 15.61 15.14 15.37 187,932 -0.12(-0.77%)
Dec 27, 2022 15.46 15.74 15.07 15.49 258,358 +0.02(+0.13%)
Dec 23, 2022 15.38 15.67 15.06 15.47 175,097 +0.12(+0.78%)
Dec 22, 2022 15.57 15.57 15.08 15.35 288,126 -0.27(-1.73%)
Dec 21, 2022 15.53 15.64 15.28 15.62 298,388 +0.05(+0.32%)
Dec 20, 2022 15.59 15.97 15.49 15.57 792,626 -0.05(-0.32%)
Dec 19, 2022 14.21 15.79 13.75 15.62 887,256 +1.34(+9.38%)
Dec 16, 2022 14.25 14.43 14.01 14.28 367,154 -0.09(-0.63%)
Dec 15, 2022 14.92 14.96 13.82 14.37 614,819 -0.70(-4.64%)
Dec 14, 2022 14.83 15.14 14.63 15.07 402,253 +0.28(+1.89%)
Dec 13, 2022 15.09 15.10 14.61 14.79 248,888 +0.04(+0.27%)
Dec 12, 2022 15.09 15.09 14.68 14.75 377,460 -0.29(-1.93%)
Dec 09, 2022 15.24 15.39 15.00 15.04 251,129 -0.21(-1.38%)
Dec 08, 2022 15.30 15.51 15.18 15.25 175,962 +0.11(+0.73%)
Dec 07, 2022 15.14 15.50 15.13 15.14 165,003 -0.03(-0.20%)
Dec 06, 2022 14.67 15.22 14.44 15.17 304,948 +0.57(+3.90%)
Dec 05, 2022 15.47 15.56 14.55 14.60 318,355 -0.90(-5.81%)
Dec 02, 2022 15.30 16.09 15.21 15.50 324,427 +0.07(+0.45%)
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.