Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 24.30 25.12 24.27 24.46 9,384,833 +0.05(+0.20%)
Feb 02, 2023 24.26 24.77 23.97 24.41 6,027,654 +0.38(+1.58%)
Feb 01, 2023 23.40 24.21 22.10 24.03 13,218,600 +0.40(+1.69%)
Jan 31, 2023 23.43 23.77 23.34 23.63 7,016,307 +0.31(+1.33%)
Jan 30, 2023 23.20 23.66 23.07 23.32 7,147,848 +0.24(+1.04%)
Jan 27, 2023 23.43 23.61 23.07 23.08 5,623,004 -0.39(-1.66%)
Jan 26, 2023 23.65 23.89 23.21 23.47 3,871,346 +0.09(+0.38%)
Jan 25, 2023 23.02 23.48 22.69 23.38 5,211,622 +0.25(+1.08%)
Jan 24, 2023 23.11 23.46 23.00 23.13 5,850,889 -0.27(-1.15%)
Jan 23, 2023 22.93 23.52 22.75 23.40 7,053,806 +0.64(+2.81%)
Jan 20, 2023 22.39 23.11 22.26 22.76 7,586,329 -0.02(-0.09%)
Jan 19, 2023 22.80 22.96 22.30 22.78 6,902,540 -0.30(-1.30%)
Jan 18, 2023 23.15 23.72 22.98 23.08 8,129,026 +0.18(+0.79%)
Jan 17, 2023 22.83 23.05 22.69 22.90 8,845,131 -0.11(-0.48%)
Jan 13, 2023 22.58 23.02 22.55 23.01 7,664,777 +0.26(+1.14%)
Jan 12, 2023 22.37 22.77 21.94 22.75 9,414,433 +0.53(+2.39%)
Jan 11, 2023 20.93 22.25 20.86 22.22 12,594,185 +1.36(+6.52%)
Jan 10, 2023 20.47 20.89 20.32 20.86 11,858,389 +0.43(+2.10%)
Jan 09, 2023 20.85 21.26 20.00 20.43 24,614,506 -1.70(-7.68%)
Jan 06, 2023 21.74 22.59 21.69 22.13 15,139,956 +0.57(+2.64%)
Jan 05, 2023 21.00 21.73 20.45 21.56 9,684,145 +0.20(+0.94%)
Jan 04, 2023 20.11 21.67 20.03 21.36 12,291,582 +1.23(+6.11%)
Jan 03, 2023 20.95 21.05 20.08 20.13 11,074,048 -0.52(-2.52%)
Dec 30, 2022 20.23 20.86 20.12 20.65 8,261,241 +0.19(+0.93%)
Dec 29, 2022 20.19 20.61 20.17 20.46 8,740,896 +0.41(+2.04%)
Dec 28, 2022 20.30 20.42 19.73 20.05 8,031,521 -0.35(-1.72%)
Dec 27, 2022 20.56 20.65 20.15 20.40 7,434,913 +0.10(+0.49%)
Dec 23, 2022 19.96 20.42 19.71 20.30 5,976,553 +0.28(+1.40%)
Dec 22, 2022 20.04 20.16 19.40 20.02 7,264,520 -0.40(-1.96%)
Dec 21, 2022 20.62 20.89 20.22 20.42 6,974,884 +0.26(+1.29%)
Dec 20, 2022 20.00 20.20 19.86 20.16 6,851,172 +0.04(+0.20%)
Dec 19, 2022 20.44 20.57 19.93 20.12 10,747,789 -0.28(-1.37%)
Dec 16, 2022 20.36 20.83 20.21 20.40 10,392,879 -0.60(-2.86%)
Dec 15, 2022 21.40 21.41 20.88 21.00 5,992,401 -0.76(-3.49%)
Dec 14, 2022 21.32 21.85 21.20 21.76 9,337,905 +0.43(+2.00%)
Dec 13, 2022 22.75 22.75 21.25 21.33 12,388,297 -0.63(-2.85%)
Dec 12, 2022 21.85 22.06 21.48 21.96 7,145,471 +0.05(+0.23%)
Dec 09, 2022 22.54 22.67 21.86 21.91 7,646,756 -0.90(-3.96%)
Dec 08, 2022 22.93 23.22 22.65 22.81 6,662,407 +0.02(+0.09%)
Dec 07, 2022 22.34 23.00 22.21 22.79 8,550,335 +0.43(+1.91%)
Dec 06, 2022 22.48 22.68 21.85 22.36 8,531,239 -0.16(-0.71%)
Dec 05, 2022 23.08 23.13 22.39 22.52 6,247,608 -0.76(-3.28%)
Dec 02, 2022 23.01 23.39 22.82 23.29 7,022,790 +0.28(+1.21%)
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.