Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 18.57 19.13 18.53 18.84 843,626 -0.07(-0.37%)
Feb 02, 2023 19.00 19.14 18.57 18.91 1,042,549 +0.12(+0.64%)
Feb 01, 2023 18.10 18.99 18.03 18.79 1,189,629 +0.65(+3.58%)
Jan 31, 2023 17.44 18.17 17.40 18.14 1,472,589 +0.92(+5.34%)
Jan 30, 2023 17.26 17.52 17.15 17.22 1,272,630 -0.36(-2.05%)
Jan 27, 2023 17.29 17.61 17.16 17.58 900,849 +0.49(+2.87%)
Jan 26, 2023 17.41 17.50 16.93 17.09 867,537 -0.09(-0.52%)
Jan 25, 2023 16.79 17.20 16.63 17.18 367,776 +0.26(+1.54%)
Jan 24, 2023 16.72 17.02 16.50 16.92 551,436 -0.20(-1.17%)
Jan 23, 2023 17.04 17.16 16.95 17.12 485,684 +0.18(+1.06%)
Jan 20, 2023 16.62 16.94 16.30 16.94 681,177 +0.39(+2.36%)
Jan 19, 2023 16.98 17.01 16.28 16.55 755,265 -0.61(-3.55%)
Jan 18, 2023 17.78 17.87 17.07 17.16 1,287,306 -0.40(-2.28%)
Jan 17, 2023 17.55 17.76 17.48 17.56 627,385 +0.06(+0.34%)
Jan 13, 2023 17.07 17.55 17.07 17.50 717,973 -0.03(-0.17%)
Jan 12, 2023 17.51 17.72 17.32 17.53 972,967 +0.20(+1.15%)
Jan 11, 2023 17.32 17.52 17.18 17.33 1,487,137 +0.07(+0.41%)
Jan 10, 2023 16.95 17.26 16.84 17.26 395,973 +0.38(+2.25%)
Jan 09, 2023 17.17 17.36 16.83 16.88 851,141 -0.19(-1.11%)
Jan 06, 2023 16.55 17.18 16.45 17.07 774,004 +0.76(+4.66%)
Jan 05, 2023 15.73 16.50 15.60 16.31 995,973 +0.45(+2.84%)
Jan 04, 2023 15.50 15.98 15.40 15.86 848,476 +0.61(+4.00%)
Jan 03, 2023 15.46 15.61 15.17 15.25 757,562 +0.12(+0.79%)
Dec 30, 2022 15.03 15.20 14.99 15.13 579,719 -0.15(-0.98%)
Dec 29, 2022 14.99 15.33 14.86 15.28 464,248 +0.56(+3.80%)
Dec 28, 2022 15.14 15.28 14.71 14.72 499,380 -0.29(-1.93%)
Dec 27, 2022 14.92 15.27 14.76 15.01 423,804 +0.09(+0.60%)
Dec 23, 2022 14.79 14.99 14.76 14.92 385,111 +0.08(+0.54%)
Dec 22, 2022 15.34 15.40 14.56 14.84 1,035,297 -0.81(-5.18%)
Dec 21, 2022 15.54 15.70 15.46 15.65 868,541 +0.32(+2.09%)
Dec 20, 2022 15.17 15.44 15.04 15.33 699,908 +0.13(+0.86%)
Dec 19, 2022 15.54 15.62 15.07 15.20 792,198 -0.36(-2.31%)
Dec 16, 2022 15.59 15.77 15.32 15.56 1,388,439 -0.25(-1.58%)
Dec 15, 2022 16.21 16.21 15.71 15.81 726,326 -0.72(-4.36%)
Dec 14, 2022 16.38 16.77 16.36 16.53 973,962 +0.04(+0.24%)
Dec 13, 2022 16.85 16.85 16.26 16.49 980,393 +0.36(+2.23%)
Dec 12, 2022 16.04 16.29 15.89 16.13 2,381,542 +0.09(+0.56%)
Dec 09, 2022 16.25 16.41 16.02 16.04 510,761 -0.35(-2.14%)
Dec 08, 2022 16.38 16.63 16.26 16.39 573,639 +0.10(+0.61%)
Dec 07, 2022 16.33 16.55 16.25 16.29 740,953 -0.21(-1.27%)
Dec 06, 2022 16.71 16.96 16.33 16.50 677,126 -0.27(-1.61%)
Dec 05, 2022 17.11 17.11 16.69 16.77 629,941 -0.54(-3.12%)
Dec 02, 2022 17.16 17.34 17.04 17.31 667,999 -0.20(-1.14%)
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.