Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 23.19 23.82 23.09 23.81 10,966,726 +0.39(+1.67%)
Feb 06, 2023 22.99 23.65 22.48 23.42 7,958,334 +0.37(+1.61%)
Feb 03, 2023 23.90 24.84 22.82 23.05 16,722,983 -1.83(-7.36%)
Feb 02, 2023 25.07 25.21 24.72 24.88 7,608,303 +0.45(+1.84%)
Feb 01, 2023 24.09 24.66 23.95 24.43 6,508,091 +0.53(+2.22%)
Jan 31, 2023 23.51 23.91 23.39 23.90 4,775,384 +0.38(+1.62%)
Jan 30, 2023 23.90 24.06 23.50 23.52 4,669,680 -0.58(-2.41%)
Jan 27, 2023 23.74 24.14 23.57 24.10 6,006,427 +0.28(+1.18%)
Jan 26, 2023 23.39 23.86 23.29 23.82 7,168,603 +0.59(+2.54%)
Jan 25, 2023 22.85 23.35 22.63 23.23 7,007,819 +0.19(+0.82%)
Jan 24, 2023 23.20 23.57 22.95 23.04 6,594,060 -0.61(-2.58%)
Jan 23, 2023 23.13 23.76 23.13 23.65 6,472,962 +0.63(+2.74%)
Jan 20, 2023 22.69 23.09 22.52 23.02 5,110,882 +0.37(+1.63%)
Jan 19, 2023 22.00 22.93 21.99 22.65 5,663,926 +0.42(+1.89%)
Jan 18, 2023 22.30 22.75 22.20 22.23 4,483,400 -0.03(-0.13%)
Jan 17, 2023 21.99 22.59 21.96 22.26 4,099,336 +0.16(+0.72%)
Jan 13, 2023 21.90 22.18 21.81 22.10 3,617,032 -0.03(-0.14%)
Jan 12, 2023 22.25 22.39 21.77 22.13 3,779,536 -0.05(-0.23%)
Jan 11, 2023 21.61 22.39 21.52 22.18 5,452,584 +0.71(+3.31%)
Jan 10, 2023 20.76 21.77 20.67 21.47 5,918,177 +0.81(+3.92%)
Jan 09, 2023 20.28 21.44 20.23 20.66 11,675,507 +0.59(+2.94%)
Jan 06, 2023 20.80 20.88 19.69 20.07 11,411,344 -0.57(-2.76%)
Jan 05, 2023 21.18 21.20 20.64 20.64 5,900,097 -0.75(-3.51%)
Jan 04, 2023 21.42 21.63 21.20 21.39 13,692,516 +0.22(+1.04%)
Jan 03, 2023 21.37 21.69 21.00 21.17 5,796,713 +0.08(+0.38%)
Dec 30, 2022 20.86 21.14 20.65 21.09 5,215,340 +0.05(+0.24%)
Dec 29, 2022 20.43 21.10 20.27 21.04 2,394,116 +0.81(+4.00%)
Dec 28, 2022 20.49 20.79 20.20 20.23 2,101,301 -0.24(-1.17%)
Dec 27, 2022 20.50 20.59 20.21 20.47 2,693,485 -0.07(-0.34%)
Dec 23, 2022 20.44 20.59 20.23 20.54 2,521,849 +0.04(+0.20%)
Dec 22, 2022 20.37 20.60 20.04 20.50 2,691,092 -0.18(-0.87%)
Dec 21, 2022 20.58 20.85 20.52 20.68 3,309,159 +0.29(+1.42%)
Dec 20, 2022 20.15 20.55 20.00 20.39 3,704,790 +0.09(+0.44%)
Dec 19, 2022 20.55 20.62 20.30 20.30 3,786,450 -0.40(-1.93%)
Dec 16, 2022 21.28 21.34 20.56 20.70 7,035,569 -0.64(-3.00%)
Dec 15, 2022 20.85 21.36 20.71 21.34 6,308,214 +0.17(+0.80%)
Dec 14, 2022 21.65 21.77 21.07 21.17 6,389,073 -0.83(-3.77%)
Dec 13, 2022 22.25 22.42 21.54 22.00 6,067,067 +0.60(+2.80%)
Dec 12, 2022 21.39 21.61 21.25 21.40 4,609,759 -0.11(-0.51%)
Dec 09, 2022 21.66 21.98 21.48 21.51 3,399,230 -0.31(-1.42%)
Dec 08, 2022 21.81 22.02 21.68 21.82 4,104,846 +0.01(+0.05%)
Dec 07, 2022 21.52 22.08 21.52 21.81 6,443,711 +0.20(+0.93%)
Dec 06, 2022 22.20 22.50 21.55 21.61 4,274,146 -0.74(-3.31%)
Dec 05, 2022 22.45 22.60 21.82 22.35 3,790,679 -0.39(-1.72%)
Dec 02, 2022 22.54 22.89 22.04 22.74 4,682,252 -0.06(-0.26%)
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.