Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 19.22 19.41 19.08 19.41 133,147 +0.18(+0.91%)
Feb 06, 2023 19.25 19.26 19.10 19.23 841,364 -0.09(-0.49%)
Feb 03, 2023 19.44 19.58 19.30 19.33 371,938 -0.31(-1.58%)
Feb 02, 2023 19.60 19.87 19.54 19.64 854,976 +0.41(+2.13%)
Feb 01, 2023 18.82 19.32 18.81 19.23 331,497 +0.69(+3.72%)
Jan 31, 2023 18.36 18.54 18.32 18.54 70,397 +0.25(+1.37%)
Jan 30, 2023 18.40 18.43 18.23 18.29 212,122 -0.43(-2.30%)
Jan 27, 2023 18.58 18.77 18.58 18.72 107,219 +0.12(+0.65%)
Jan 26, 2023 18.54 18.61 18.46 18.60 113,081 +0.10(+0.54%)
Jan 25, 2023 18.31 18.50 18.27 18.50 89,810 +0.08(+0.43%)
Jan 24, 2023 18.20 18.45 18.15 18.42 454,758 +0.13(+0.72%)
Jan 23, 2023 18.06 18.31 18.06 18.29 292,791 +0.33(+1.83%)
Jan 20, 2023 17.72 17.96 17.67 17.96 126,439 +0.13(+0.73%)
Jan 19, 2023 17.79 17.85 17.64 17.83 192,159 -0.26(-1.44%)
Jan 18, 2023 18.36 18.36 18.05 18.09 73,916 -0.01(-0.06%)
Jan 17, 2023 18.14 18.33 18.04 18.10 76,550 -0.11(-0.60%)
Jan 13, 2023 18.12 18.21 18.06 18.21 73,782 -0.47(-2.52%)
Jan 12, 2023 18.54 18.75 18.37 18.68 78,319 +0.34(+1.88%)
Jan 11, 2023 18.33 18.37 18.25 18.34 95,032 +0.11(+0.58%)
Jan 10, 2023 18.14 18.23 18.05 18.23 178,751 +0.33(+1.84%)
Jan 09, 2023 18.01 18.11 17.90 17.90 130,149 +0.18(+1.03%)
Jan 06, 2023 17.24 17.75 17.17 17.72 250,931 +0.26(+1.48%)
Jan 05, 2023 17.46 17.53 17.40 17.46 66,338 +0.02(+0.11%)
Jan 04, 2023 17.38 17.50 17.35 17.44 157,352 +0.56(+3.32%)
Jan 03, 2023 17.01 17.11 16.80 16.88 202,947 +0.53(+3.24%)
Dec 30, 2022 16.46 16.46 16.23 16.35 120,745 -0.11(-0.67%)
Dec 29, 2022 16.36 16.55 16.36 16.46 72,679 +0.27(+1.67%)
Dec 28, 2022 16.31 16.38 16.15 16.19 199,468 -0.22(-1.34%)
Dec 27, 2022 16.35 16.46 16.34 16.41 98,636 +0.17(+1.05%)
Dec 23, 2022 16.17 16.32 16.09 16.24 88,922 +0.09(+0.56%)
Dec 22, 2022 16.28 16.28 16.00 16.15 107,751 -0.42(-2.53%)
Dec 21, 2022 16.51 16.65 16.48 16.57 79,985 +0.17(+1.04%)
Dec 20, 2022 16.41 16.50 16.35 16.40 102,181 -0.11(-0.67%)
Dec 19, 2022 16.61 16.68 16.45 16.51 123,297 +0.08(+0.49%)
Dec 16, 2022 16.46 16.53 16.31 16.43 245,421 -0.03(-0.18%)
Dec 15, 2022 16.88 16.89 16.41 16.46 200,055 -0.62(-3.63%)
Dec 14, 2022 17.09 17.23 16.96 17.08 76,285 +0.02(+0.12%)
Dec 13, 2022 17.39 17.45 16.97 17.06 118,929 +0.15(+0.89%)
Dec 12, 2022 16.92 16.94 16.78 16.91 88,355 -0.04(-0.24%)
Dec 09, 2022 16.99 17.06 16.90 16.95 173,048 +0.31(+1.86%)
Dec 08, 2022 16.52 16.69 16.43 16.64 134,618 +0.06(+0.36%)
Dec 07, 2022 16.67 16.75 16.53 16.58 83,579 +0.00(+0.00%)
Dec 06, 2022 16.87 16.91 16.51 16.58 192,564 -0.20(-1.19%)
Dec 05, 2022 16.92 16.95 16.72 16.78 272,047 -0.12(-0.71%)
Dec 02, 2022 16.73 16.93 16.73 16.90 302,739 +0.04(+0.24%)
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.