Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 18.96 19.42 18.68 18.95 328,481 -0.02(-0.11%)
Feb 01, 2023 18.36 19.07 18.17 18.97 312,556 +0.52(+2.82%)
Jan 31, 2023 18.40 18.64 18.26 18.45 228,559 +0.15(+0.82%)
Jan 30, 2023 18.27 18.52 17.99 18.30 192,003 -0.12(-0.65%)
Jan 27, 2023 18.15 18.64 17.86 18.42 507,416 +0.09(+0.49%)
Jan 26, 2023 17.74 18.40 17.25 18.33 468,944 +0.77(+4.38%)
Jan 25, 2023 16.87 17.60 16.69 17.56 219,925 +0.60(+3.54%)
Jan 24, 2023 17.58 17.84 16.76 16.96 180,370 -0.65(-3.69%)
Jan 23, 2023 17.22 17.75 16.83 17.61 293,967 +0.36(+2.09%)
Jan 20, 2023 17.00 17.28 16.72 17.25 247,377 +0.36(+2.13%)
Jan 19, 2023 16.36 16.92 16.21 16.89 166,835 +0.44(+2.67%)
Jan 18, 2023 17.04 17.44 16.09 16.45 205,341 -0.67(-3.91%)
Jan 17, 2023 16.56 17.32 16.51 17.12 271,144 +0.52(+3.13%)
Jan 13, 2023 15.60 16.66 15.60 16.60 212,982 +0.86(+5.46%)
Jan 12, 2023 15.58 15.76 15.29 15.74 203,349 +0.17(+1.09%)
Jan 11, 2023 15.85 16.11 15.18 15.57 420,791 -0.30(-1.89%)
Jan 10, 2023 14.90 16.16 14.79 15.87 267,223 +0.96(+6.44%)
Jan 09, 2023 15.23 15.57 14.79 14.91 368,311 -0.46(-2.99%)
Jan 06, 2023 15.64 16.10 15.15 15.37 387,569 -0.87(-5.36%)
Jan 05, 2023 17.16 17.16 16.23 16.24 280,172 -1.10(-6.34%)
Jan 04, 2023 17.07 17.35 16.97 17.34 284,701 +0.44(+2.60%)
Jan 03, 2023 16.52 17.05 16.31 16.90 360,045 +0.59(+3.62%)
Dec 30, 2022 16.20 16.50 15.96 16.31 205,644 -0.01(-0.06%)
Dec 29, 2022 15.47 16.32 15.47 16.32 233,323 +0.89(+5.77%)
Dec 28, 2022 15.98 16.25 15.42 15.43 343,224 -0.61(-3.80%)
Dec 27, 2022 16.92 16.93 16.01 16.04 221,002 -0.89(-5.26%)
Dec 23, 2022 16.57 17.21 16.57 16.93 280,434 +0.32(+1.93%)
Dec 22, 2022 16.77 17.26 16.05 16.61 319,065 -0.30(-1.77%)
Dec 21, 2022 16.83 17.14 16.54 16.91 573,911 +0.12(+0.71%)
Dec 20, 2022 16.40 16.92 16.18 16.79 314,183 +0.35(+2.13%)
Dec 19, 2022 16.68 16.92 16.32 16.44 611,186 -0.41(-2.43%)
Dec 16, 2022 15.92 17.26 15.47 16.85 7,315,000 +0.38(+2.31%)
Dec 15, 2022 16.84 17.10 16.38 16.47 548,423 -0.45(-2.66%)
Dec 14, 2022 16.92 17.34 16.50 16.92 417,418 +0.00(+0.00%)
Dec 13, 2022 17.28 17.56 16.76 16.92 460,128 +0.15(+0.89%)
Dec 12, 2022 16.64 17.03 16.33 16.77 395,979 +0.25(+1.51%)
Dec 09, 2022 16.54 17.08 16.34 16.52 448,289 -0.14(-0.84%)
Dec 08, 2022 17.36 18.08 16.57 16.66 523,581 -0.66(-3.81%)
Dec 07, 2022 18.13 18.56 17.02 17.32 678,734 -0.84(-4.63%)
Dec 06, 2022 19.69 20.05 18.11 18.16 762,114 -1.56(-7.91%)
Dec 05, 2022 19.70 20.17 19.15 19.72 1,807,813 +2.29(+13.14%)
Dec 02, 2022 16.61 17.70 16.58 17.43 181,414 +0.60(+3.57%)
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.