Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 19.85 20.48 19.77 20.04 6,230,883 -0.17(-0.84%)
Feb 02, 2023 19.17 20.56 19.16 20.21 9,727,077 +1.29(+6.82%)
Feb 01, 2023 18.40 19.18 18.28 18.92 7,639,483 +0.41(+2.22%)
Jan 31, 2023 18.07 18.53 17.98 18.51 5,529,799 +0.43(+2.38%)
Jan 30, 2023 18.00 18.27 17.90 18.08 7,088,692 -0.22(-1.20%)
Jan 27, 2023 18.43 18.57 18.24 18.30 7,648,123 -0.17(-0.92%)
Jan 26, 2023 18.05 18.50 17.13 18.47 9,191,503 +0.47(+2.61%)
Jan 25, 2023 18.10 18.27 17.61 18.00 7,938,473 -0.52(-2.81%)
Jan 24, 2023 18.69 19.56 18.14 18.52 7,847,127 -0.38(-2.01%)
Jan 23, 2023 19.00 19.27 18.75 18.90 15,335,441 -0.07(-0.37%)
Jan 20, 2023 18.71 19.01 18.56 18.97 3,793,337 +0.39(+2.10%)
Jan 19, 2023 18.66 18.73 18.28 18.58 4,910,133 -0.45(-2.36%)
Jan 18, 2023 19.30 19.57 18.94 19.03 4,161,473 -0.12(-0.63%)
Jan 17, 2023 19.35 19.39 19.01 19.15 4,300,393 -0.24(-1.24%)
Jan 13, 2023 19.38 19.41 19.07 19.39 4,693,359 -0.18(-0.92%)
Jan 12, 2023 19.93 20.00 19.29 19.57 4,770,180 -0.20(-1.01%)
Jan 11, 2023 19.62 19.84 19.55 19.77 2,870,773 +0.25(+1.28%)
Jan 10, 2023 19.13 19.55 19.00 19.52 3,083,846 +0.25(+1.30%)
Jan 09, 2023 19.28 19.72 19.13 19.27 3,696,969 +0.10(+0.52%)
Jan 06, 2023 18.88 19.27 18.61 19.17 3,582,305 +0.49(+2.62%)
Jan 05, 2023 18.74 18.82 18.50 18.68 4,655,806 -0.30(-1.58%)
Jan 04, 2023 18.50 19.02 18.42 18.98 4,404,953 +0.76(+4.17%)
Jan 03, 2023 18.37 18.48 17.97 18.22 4,142,160 +0.23(+1.28%)
Dec 30, 2022 18.05 18.12 17.70 17.99 3,544,850 -0.31(-1.69%)
Dec 29, 2022 18.02 18.49 18.01 18.30 3,113,095 +0.42(+2.35%)
Dec 28, 2022 18.27 18.38 17.80 17.88 2,685,629 -0.44(-2.40%)
Dec 27, 2022 18.39 18.49 18.21 18.32 1,536,281 -0.06(-0.33%)
Dec 23, 2022 18.26 18.41 18.11 18.38 2,610,127 +0.11(+0.60%)
Dec 22, 2022 18.28 18.35 17.91 18.27 2,465,112 -0.28(-1.51%)
Dec 21, 2022 18.29 18.62 18.29 18.55 2,787,883 +0.54(+3.00%)
Dec 20, 2022 18.09 18.23 17.98 18.01 3,179,068 -0.09(-0.50%)
Dec 19, 2022 18.33 18.48 18.00 18.10 3,158,673 -0.29(-1.58%)
Dec 16, 2022 18.54 18.79 18.23 18.39 7,756,249 -0.61(-3.21%)
Dec 15, 2022 19.16 19.35 18.87 19.00 5,261,209 -0.52(-2.66%)
Dec 14, 2022 19.49 19.82 19.21 19.52 5,000,021 -0.09(-0.46%)
Dec 13, 2022 19.77 20.54 19.35 19.61 5,626,704 +0.72(+3.81%)
Dec 12, 2022 18.39 18.92 18.22 18.89 3,963,263 +0.54(+2.94%)
Dec 09, 2022 18.41 18.58 18.32 18.35 4,231,070 -0.16(-0.86%)
Dec 08, 2022 18.48 18.57 18.29 18.51 2,952,733 +0.15(+0.82%)
Dec 07, 2022 18.43 18.61 18.27 18.36 3,431,645 -0.15(-0.81%)
Dec 06, 2022 18.56 18.69 18.35 18.51 4,270,521 -0.08(-0.43%)
Dec 05, 2022 18.97 19.12 18.42 18.59 4,566,306 -0.50(-2.62%)
Dec 02, 2022 19.10 19.22 18.84 19.09 5,510,472 -0.34(-1.75%)
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.