Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 26.23 27.20 24.86 25.21 1,146,106 -1.43(-5.37%)
Feb 03, 2023 26.68 27.92 26.43 26.64 1,205,297 -0.94(-3.41%)
Feb 02, 2023 26.91 27.96 26.79 27.58 990,091 +1.29(+4.91%)
Feb 01, 2023 25.72 26.30 25.27 26.29 1,975,146 +0.58(+2.26%)
Jan 31, 2023 26.11 26.25 25.40 25.71 2,169,514 -0.24(-0.92%)
Jan 30, 2023 26.50 26.76 25.63 25.95 1,307,230 -0.82(-3.06%)
Jan 27, 2023 25.85 26.98 25.72 26.77 427,965 +0.81(+3.12%)
Jan 26, 2023 25.90 26.73 25.50 25.96 777,536 +0.70(+2.77%)
Jan 25, 2023 24.67 25.30 24.16 25.26 604,684 +0.25(+1.00%)
Jan 24, 2023 24.60 25.10 24.60 25.01 458,102 +0.29(+1.17%)
Jan 23, 2023 23.49 24.73 23.18 24.72 560,754 +1.38(+5.91%)
Jan 20, 2023 23.28 23.50 22.87 23.34 370,657 +0.27(+1.17%)
Jan 19, 2023 22.54 23.18 22.54 23.07 394,412 +0.11(+0.48%)
Jan 18, 2023 23.43 23.55 22.68 22.96 454,068 -0.11(-0.48%)
Jan 17, 2023 22.05 23.16 21.69 23.07 548,722 +0.82(+3.69%)
Jan 13, 2023 21.64 22.66 21.20 22.25 591,698 +0.46(+2.11%)
Jan 12, 2023 22.03 22.24 21.48 21.79 496,242 -0.33(-1.49%)
Jan 11, 2023 21.36 22.13 21.05 22.12 420,158 +0.83(+3.90%)
Jan 10, 2023 21.66 21.91 20.86 21.29 297,314 -0.58(-2.65%)
Jan 09, 2023 21.33 22.41 21.30 21.87 393,354 +0.89(+4.24%)
Jan 06, 2023 22.01 22.23 20.50 20.98 837,386 -1.14(-5.15%)
Jan 05, 2023 22.07 22.27 21.31 22.12 1,101,702 -0.31(-1.38%)
Jan 04, 2023 23.76 23.78 21.94 22.43 745,833 +0.42(+1.91%)
Jan 03, 2023 21.50 22.48 21.50 22.01 922,701 +0.68(+3.19%)
Dec 30, 2022 20.85 21.41 20.80 21.33 221,683 +0.09(+0.42%)
Dec 29, 2022 20.63 21.37 20.10 21.24 411,793 +0.93(+4.58%)
Dec 28, 2022 19.92 20.51 19.92 20.31 438,294 +0.38(+1.91%)
Dec 27, 2022 20.83 20.83 19.75 19.93 495,947 -1.01(-4.82%)
Dec 23, 2022 21.06 21.22 20.73 20.94 261,057 -0.13(-0.62%)
Dec 22, 2022 21.32 21.39 20.64 21.07 303,082 -0.64(-2.95%)
Dec 21, 2022 21.72 22.26 21.44 21.71 228,160 -0.12(-0.55%)
Dec 20, 2022 21.39 21.94 21.20 21.83 316,800 +0.30(+1.39%)
Dec 19, 2022 22.69 22.69 21.48 21.53 328,796 -1.25(-5.49%)
Dec 16, 2022 22.84 23.30 22.29 22.78 427,698 -0.28(-1.21%)
Dec 15, 2022 22.92 23.69 22.81 23.06 445,334 -0.23(-0.99%)
Dec 14, 2022 23.02 23.61 23.00 23.29 447,345 +0.12(+0.52%)
Dec 13, 2022 25.00 25.12 22.85 23.17 661,958 -0.97(-4.02%)
Dec 12, 2022 22.28 24.16 22.17 24.14 865,445 +1.70(+7.58%)
Dec 09, 2022 22.44 23.00 22.22 22.44 598,786 -0.23(-1.01%)
Dec 08, 2022 22.13 23.06 21.60 22.67 520,334 +0.67(+3.05%)
Dec 07, 2022 21.62 22.33 21.24 22.00 545,523 +0.21(+0.96%)
Dec 06, 2022 21.48 21.79 21.20 21.79 445,598 +0.33(+1.54%)
Dec 05, 2022 22.43 22.47 21.27 21.46 344,324 -1.14(-5.04%)
Dec 02, 2022 21.99 22.70 21.81 22.60 462,131 -0.16(-0.70%)
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.