Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 16.47 17.58 16.12 17.43 20,706,180 -3.60(-17.12%)
Feb 06, 2023 21.00 21.42 20.70 21.03 6,243,377 -0.31(-1.45%)
Feb 03, 2023 20.55 22.02 20.51 21.34 3,094,317 +0.45(+2.15%)
Feb 02, 2023 21.09 21.60 20.77 20.89 2,438,139 -0.06(-0.29%)
Feb 01, 2023 20.84 21.17 20.16 20.95 2,640,769 +0.19(+0.92%)
Jan 31, 2023 21.13 21.62 20.73 20.76 2,078,835 -0.37(-1.75%)
Jan 30, 2023 20.19 21.58 20.19 21.13 2,492,485 +0.54(+2.62%)
Jan 27, 2023 20.24 20.75 20.19 20.59 1,794,180 +0.28(+1.38%)
Jan 26, 2023 20.06 20.41 19.99 20.31 2,870,383 +0.51(+2.58%)
Jan 25, 2023 20.30 20.58 19.77 19.80 2,939,953 -0.83(-4.02%)
Jan 24, 2023 21.00 21.14 20.63 20.63 1,465,799 -0.36(-1.72%)
Jan 23, 2023 20.62 21.27 19.94 20.99 3,125,345 +0.43(+2.09%)
Jan 20, 2023 20.82 20.92 20.26 20.56 2,776,292 -0.02(-0.10%)
Jan 19, 2023 21.03 21.39 20.45 20.58 4,533,274 +0.20(+0.98%)
Jan 18, 2023 21.98 23.19 20.06 20.38 8,985,373 -4.06(-16.61%)
Jan 17, 2023 24.61 24.81 24.29 24.44 1,240,948 -0.18(-0.73%)
Jan 13, 2023 24.02 24.64 23.94 24.62 1,859,506 +0.32(+1.32%)
Jan 12, 2023 24.60 24.75 23.77 24.30 2,021,435 -0.23(-0.94%)
Jan 11, 2023 25.54 25.92 24.32 24.53 2,018,229 -1.17(-4.55%)
Jan 10, 2023 25.06 26.09 24.45 25.70 1,778,585 +0.66(+2.64%)
Jan 09, 2023 26.03 26.51 24.89 25.04 2,336,547 -0.64(-2.49%)
Jan 06, 2023 26.34 26.45 25.46 25.68 1,050,713 -0.77(-2.91%)
Jan 05, 2023 25.54 26.67 25.30 26.45 1,775,805 +0.99(+3.89%)
Jan 04, 2023 25.71 25.97 25.09 25.46 1,276,897 +0.05(+0.20%)
Jan 03, 2023 25.73 25.73 25.08 25.41 1,332,613 +0.14(+0.55%)
Dec 30, 2022 25.19 25.45 25.04 25.27 660,558 -0.26(-1.02%)
Dec 29, 2022 25.44 25.76 25.27 25.53 906,325 +0.27(+1.07%)
Dec 28, 2022 25.46 25.82 25.21 25.26 1,075,625 -0.15(-0.59%)
Dec 27, 2022 25.89 25.89 25.31 25.41 816,569 -0.59(-2.27%)
Dec 23, 2022 25.99 26.18 25.50 26.00 776,567 -0.06(-0.23%)
Dec 22, 2022 26.68 26.71 25.70 26.06 1,622,891 -0.81(-3.01%)
Dec 21, 2022 27.03 27.30 26.64 26.87 905,877 +0.11(+0.41%)
Dec 20, 2022 27.09 27.48 26.59 26.76 1,022,879 -0.51(-1.87%)
Dec 19, 2022 27.65 28.22 27.13 27.27 1,116,505 -0.45(-1.62%)
Dec 16, 2022 27.44 27.91 27.16 27.72 1,815,543 +0.10(+0.36%)
Dec 15, 2022 28.53 28.89 27.53 27.62 1,443,784 -1.11(-3.86%)
Dec 14, 2022 28.12 28.99 28.02 28.73 1,364,461 +0.78(+2.79%)
Dec 13, 2022 28.63 28.74 27.69 27.95 1,510,870 +0.30(+1.08%)
Dec 12, 2022 26.96 27.66 26.37 27.65 1,010,507 +0.46(+1.69%)
Dec 09, 2022 27.90 28.07 27.16 27.19 761,827 -0.89(-3.17%)
Dec 08, 2022 27.94 28.61 27.81 28.08 788,347 +0.49(+1.78%)
Dec 07, 2022 27.77 28.00 27.45 27.59 893,028 -0.60(-2.13%)
Dec 06, 2022 28.43 28.84 27.70 28.19 1,868,656 -0.40(-1.40%)
Dec 05, 2022 29.55 29.75 28.51 28.59 989,867 -1.10(-3.70%)
Dec 02, 2022 29.03 30.05 28.81 29.69 1,074,708 +0.10(+0.34%)
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.