Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 5100 5176 5038 5112 9,457 +43.16(+0.85%)
Jan 25, 2023 4990 5089 4990 5069 10,147 +29.87(+0.59%)
Jan 24, 2023 5033 5076 4953 5039 13,280 +18.90(+0.38%)
Jan 23, 2023 5028 5082 4996 5020 16,132 -3.78(-0.08%)
Jan 20, 2023 4960 5037 4901 5024 14,501 +95.17(+1.93%)
Jan 19, 2023 4981 5015 4923 4929 17,165 -70.26(-1.41%)
Jan 18, 2023 5039 5106 4975 4999 13,601 +9.44(+0.19%)
Jan 17, 2023 4992 5058 4971 4990 17,434 -2.52(-0.05%)
Jan 13, 2023 4873 5048 4873 4992 16,029 +58.24(+1.18%)
Jan 12, 2023 4960 4973 4832 4934 13,330 +19.49(+0.40%)
Jan 11, 2023 4850 4935 4794 4915 22,253 +85.98(+1.78%)
Jan 10, 2023 4717 4850 4717 4829 14,565 +65.36(+1.37%)
Jan 09, 2023 4817 4828 4758 4763 15,899 -33.65(-0.70%)
Jan 06, 2023 4668 4821 4668 4797 20,555 +157.29(+3.39%)
Jan 05, 2023 4606 4670 4590 4640 16,258 -34.69(-0.74%)
Jan 04, 2023 4636 4690 4610 4674 13,955 +84.90(+1.85%)
Jan 03, 2023 4647 4690 4519 4589 24,851 -23.26(-0.50%)
Dec 30, 2022 4594 4645 4581 4613 8,642 -35.48(-0.76%)
Dec 29, 2022 4578 4675 4570 4648 6,414 +83.99(+1.84%)
Dec 28, 2022 4670 4720 4558 4564 8,582 -89.78(-1.93%)
Dec 27, 2022 4627 4683 4609 4654 7,434 +8.85(+0.19%)
Dec 23, 2022 4685 4695 4617 4645 9,820 -29.99(-0.64%)
Dec 22, 2022 4670 4680 4596 4675 9,762 -29.97(-0.64%)
Dec 21, 2022 4711 4725 4684 4705 10,464 +69.41(+1.50%)
Dec 20, 2022 4643 4700 4600 4636 17,366 -49.65(-1.06%)
Dec 19, 2022 4792 4850 4663 4685 17,783 -130.68(-2.71%)
Dec 16, 2022 4814 4831 4751 4816 51,494 -26.44(-0.55%)
Dec 15, 2022 4665 4883 4650 4842 28,452 +95.67(+2.02%)
Dec 14, 2022 4735 4806 4693 4747 19,318 +16.67(+0.35%)
Dec 13, 2022 4941 4973 4697 4730 29,968 +26.73(+0.57%)
Dec 12, 2022 4649 4726 4574 4703 18,505 +54.72(+1.18%)
Dec 09, 2022 4662 4700 4640 4649 12,047 -45.75(-0.97%)
Dec 08, 2022 4714 4743 4672 4694 22,650 -30.72(-0.65%)
Dec 07, 2022 4617 4726 4598 4725 21,453 +125.00(+2.72%)
Dec 06, 2022 4673 4673 4559 4600 24,076 -49.98(-1.07%)
Dec 05, 2022 4615 4659 4515 4650 20,601 -37.62(-0.80%)
Dec 02, 2022 4656 4743 4652 4688 19,217 -52.26(-1.10%)
Dec 01, 2022 4714 4783 4612 4740 27,215 +100.85(+2.17%)
Nov 30, 2022 4545 4658 4488 4639 41,712 +81.09(+1.78%)
Nov 29, 2022 4434 4571 4420 4558 21,909 +112.97(+2.54%)
Nov 28, 2022 4458 4463 4413 4445 18,683 -53.81(-1.20%)
Nov 25, 2022 4500 4546 4472 4499 16,150 -1.91(-0.04%)
Nov 23, 2022 4452 4520 4423 4501 12,269 +46.00(+1.03%)
Nov 22, 2022 4393 4464 4362 4455 14,979 +119.94(+2.77%)
Nov 21, 2022 4388 4413 4308 4335 12,701 -57.86(-1.32%)
Nov 18, 2022 4409 4433 4320 4393 10,561 +1.51(+0.03%)
Nov 17, 2022 4400 4406 4296 4391 13,718 -79.89(-1.79%)
Nov 16, 2022 4502 4505 4446 4471 16,254 -40.02(-0.89%)
Nov 15, 2022 4430 4517 4383 4511 27,292 +156.25(+3.59%)
Nov 14, 2022 4491 4491 4349 4355 19,083 -136.70(-3.04%)
Nov 11, 2022 4496 4556 4480 4491 18,115 -38.29(-0.85%)
Nov 10, 2022 4250 4547 4250 4530 34,632 +457.79(+11.24%)
Nov 09, 2022 4104 4229 4051 4072 18,779 -57.86(-1.40%)
Nov 08, 2022 4142 4204 4082 4130 16,742 -7.24(-0.18%)
Nov 07, 2022 4184 4184 4070 4137 13,704 -24.86(-0.60%)
Nov 04, 2022 4130 4222 4066 4162 14,217 +98.27(+2.42%)
Nov 03, 2022 4060 4112 4027 4064 17,038 -66.09(-1.60%)
Nov 02, 2022 4256 4295 4100 4130 17,146 -119.57(-2.81%)
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.