Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 24.07 24.54 23.79 23.93 2,670,767 -0.68(-2.76%)
Feb 02, 2023 24.16 25.27 24.08 24.61 3,615,686 +0.81(+3.40%)
Feb 01, 2023 23.35 24.02 23.19 23.80 3,933,851 +0.50(+2.15%)
Jan 31, 2023 22.98 23.30 22.89 23.30 1,437,779 +0.38(+1.66%)
Jan 30, 2023 23.04 23.34 22.91 22.92 1,419,372 -0.45(-1.93%)
Jan 27, 2023 23.08 23.46 23.07 23.37 1,002,709 +0.29(+1.26%)
Jan 26, 2023 23.30 23.44 22.71 23.08 1,305,508 +0.10(+0.44%)
Jan 25, 2023 22.50 23.02 22.37 22.98 1,577,424 +0.24(+1.06%)
Jan 24, 2023 22.90 23.06 22.63 22.74 1,774,463 -0.22(-0.96%)
Jan 23, 2023 22.78 23.03 22.68 22.96 1,319,438 +0.29(+1.28%)
Jan 20, 2023 22.00 22.75 21.71 22.67 2,012,366 +0.88(+4.04%)
Jan 19, 2023 21.27 22.00 21.27 21.79 1,898,922 +0.11(+0.51%)
Jan 18, 2023 21.99 22.30 21.68 21.68 1,921,916 -0.01(-0.05%)
Jan 17, 2023 21.39 21.80 21.24 21.69 1,763,164 +0.34(+1.59%)
Jan 13, 2023 20.90 21.36 20.83 21.35 1,038,117 +0.32(+1.52%)
Jan 12, 2023 20.80 21.05 20.37 21.03 1,395,284 +0.40(+1.94%)
Jan 11, 2023 20.49 20.94 20.35 20.63 1,468,626 +0.05(+0.24%)
Jan 10, 2023 20.27 20.67 20.27 20.58 1,532,936 +0.36(+1.78%)
Jan 09, 2023 19.92 20.53 19.82 20.22 3,156,734 +0.58(+2.95%)
Jan 06, 2023 19.53 19.67 19.41 19.64 1,598,083 +0.26(+1.34%)
Jan 05, 2023 19.12 19.57 19.01 19.38 2,566,249 +0.17(+0.88%)
Jan 04, 2023 18.50 19.23 18.43 19.21 1,972,717 +0.90(+4.92%)
Jan 03, 2023 18.23 18.44 18.00 18.31 1,808,348 +0.33(+1.84%)
Dec 30, 2022 17.61 18.00 17.59 17.98 1,395,735 +0.12(+0.67%)
Dec 29, 2022 17.39 17.90 17.36 17.86 1,593,368 +0.63(+3.66%)
Dec 28, 2022 17.48 17.66 17.20 17.23 1,794,611 -0.38(-2.16%)
Dec 27, 2022 17.65 17.82 17.49 17.61 1,035,770 -0.24(-1.34%)
Dec 23, 2022 17.48 17.86 17.34 17.85 1,315,356 +0.37(+2.12%)
Dec 22, 2022 17.68 17.68 17.18 17.48 1,620,716 -0.32(-1.80%)
Dec 21, 2022 17.66 18.05 17.63 17.80 1,547,472 +0.31(+1.77%)
Dec 20, 2022 17.16 17.57 17.16 17.49 1,584,504 +0.23(+1.33%)
Dec 19, 2022 17.94 17.94 17.14 17.26 2,337,368 -0.74(-4.11%)
Dec 16, 2022 18.00 18.25 17.79 18.00 3,789,847 -0.16(-0.88%)
Dec 15, 2022 18.37 18.50 18.00 18.16 3,119,585 -0.52(-2.78%)
Dec 14, 2022 18.92 18.97 18.35 18.68 3,109,208 -0.25(-1.32%)
Dec 13, 2022 19.33 19.40 18.61 18.93 2,950,182 +0.37(+1.99%)
Dec 12, 2022 18.44 18.64 18.24 18.56 1,656,821 +0.07(+0.38%)
Dec 09, 2022 18.62 18.79 18.41 18.49 2,578,559 -0.15(-0.80%)
Dec 08, 2022 17.94 18.90 17.94 18.64 3,097,613 +0.84(+4.72%)
Dec 07, 2022 18.04 18.28 17.53 17.80 4,200,551 -1.22(-6.41%)
Dec 06, 2022 19.60 19.90 18.95 19.02 1,698,778 -0.56(-2.86%)
Dec 05, 2022 20.22 20.38 19.52 19.58 1,316,106 -0.73(-3.59%)
Dec 02, 2022 20.45 20.51 20.14 20.31 1,164,275 -0.31(-1.50%)
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.