Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 21.11 21.62 21.01 21.23 3,417,191 -0.10(-0.47%)
Feb 02, 2023 21.15 21.66 20.99 21.33 4,493,998 +0.36(+1.72%)
Feb 01, 2023 20.61 21.07 20.52 20.97 3,260,955 +0.51(+2.49%)
Jan 31, 2023 20.42 20.66 20.24 20.46 2,683,210 +0.12(+0.59%)
Jan 30, 2023 20.20 20.44 20.09 20.34 3,447,541 +0.18(+0.89%)
Jan 27, 2023 20.07 20.41 19.80 20.16 7,121,136 -0.14(-0.69%)
Jan 26, 2023 20.26 20.34 19.99 20.30 1,523,772 +0.20(+1.00%)
Jan 25, 2023 19.73 20.12 19.51 20.10 1,927,406 +0.24(+1.21%)
Jan 24, 2023 20.00 20.18 19.75 19.86 1,464,835 -0.22(-1.10%)
Jan 23, 2023 19.97 20.12 19.78 20.08 2,458,515 +0.24(+1.21%)
Jan 20, 2023 19.27 19.85 19.22 19.84 2,785,864 +0.59(+3.06%)
Jan 19, 2023 19.35 19.44 19.09 19.25 2,426,641 -0.20(-1.03%)
Jan 18, 2023 19.97 20.03 19.38 19.45 2,166,035 -0.43(-2.16%)
Jan 17, 2023 20.11 20.22 19.80 19.88 2,238,140 -0.38(-1.88%)
Jan 13, 2023 20.01 20.52 20.00 20.26 2,049,232 +0.02(+0.10%)
Jan 12, 2023 20.25 20.27 19.83 20.24 1,980,217 +0.13(+0.65%)
Jan 11, 2023 20.04 20.20 19.84 20.11 2,079,624 +0.27(+1.36%)
Jan 10, 2023 19.59 19.85 19.48 19.84 2,270,471 +0.29(+1.48%)
Jan 09, 2023 19.95 19.96 19.48 19.55 2,785,731 -0.36(-1.81%)
Jan 06, 2023 19.32 20.27 19.25 19.91 5,768,303 +0.63(+3.27%)
Jan 05, 2023 18.41 19.48 18.34 19.28 6,615,144 +0.88(+4.78%)
Jan 04, 2023 18.03 18.46 17.78 18.40 4,375,554 +0.51(+2.85%)
Jan 03, 2023 17.89 18.07 17.64 17.89 2,465,951 +0.05(+0.28%)
Dec 30, 2022 17.86 18.06 17.62 17.84 2,679,480 -0.17(-0.94%)
Dec 29, 2022 17.10 18.09 17.06 18.01 3,557,036 +1.07(+6.32%)
Dec 28, 2022 17.06 17.16 16.92 16.94 2,462,011 -0.08(-0.47%)
Dec 27, 2022 16.99 17.23 16.76 17.02 2,725,935 +0.09(+0.53%)
Dec 23, 2022 16.78 16.95 16.50 16.93 1,646,553 +0.18(+1.07%)
Dec 22, 2022 16.76 16.77 16.21 16.75 3,353,430 -0.07(-0.42%)
Dec 21, 2022 16.46 16.88 16.46 16.82 2,708,292 +0.58(+3.57%)
Dec 20, 2022 16.45 16.59 16.22 16.24 3,703,164 -0.21(-1.28%)
Dec 19, 2022 16.72 16.76 16.31 16.45 3,554,657 -0.27(-1.61%)
Dec 16, 2022 16.96 17.11 16.62 16.72 9,053,901 -0.37(-2.17%)
Dec 15, 2022 16.86 17.20 16.64 17.09 5,214,031 -0.05(-0.29%)
Dec 14, 2022 17.39 17.50 17.00 17.14 3,141,055 -0.32(-1.83%)
Dec 13, 2022 17.90 18.07 17.34 17.46 3,082,523 +0.07(+0.40%)
Dec 12, 2022 17.13 17.41 16.95 17.39 4,439,427 +0.25(+1.46%)
Dec 09, 2022 17.14 17.51 17.12 17.14 2,000,379 -0.15(-0.87%)
Dec 08, 2022 17.57 17.63 17.27 17.29 1,770,624 -0.05(-0.29%)
Dec 07, 2022 17.78 17.94 17.23 17.34 2,807,889 -0.38(-2.14%)
Dec 06, 2022 18.03 18.18 17.48 17.72 3,443,643 -0.35(-1.94%)
Dec 05, 2022 18.46 18.47 17.93 18.07 2,690,314 -0.48(-2.59%)
Dec 02, 2022 18.30 18.64 18.20 18.55 1,597,142 +0.10(+0.54%)
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.