Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 18.96 19.14 18.80 18.86 918,592 -0.29(-1.51%)
Feb 07, 2023 18.82 19.24 18.82 19.15 908,999 +0.23(+1.22%)
Feb 06, 2023 18.74 18.98 18.52 18.92 1,143,705 +0.00(+0.00%)
Feb 03, 2023 18.57 18.98 18.43 18.92 982,674 +0.24(+1.28%)
Feb 02, 2023 19.10 19.34 18.42 18.68 1,520,812 -0.44(-2.30%)
Feb 01, 2023 18.94 19.33 18.73 19.12 971,525 +0.15(+0.79%)
Jan 31, 2023 18.50 18.98 18.35 18.97 1,100,817 +0.42(+2.26%)
Jan 30, 2023 18.48 18.73 18.36 18.55 891,561 -0.03(-0.16%)
Jan 27, 2023 19.25 19.29 18.30 18.58 1,640,696 -0.69(-3.58%)
Jan 26, 2023 18.73 19.28 18.58 19.27 2,255,216 +0.80(+4.33%)
Jan 25, 2023 17.99 18.79 17.72 18.47 1,437,227 +1.09(+6.27%)
Jan 24, 2023 17.59 17.83 17.35 17.38 1,225,493 -0.31(-1.75%)
Jan 23, 2023 17.54 17.84 17.51 17.69 1,079,110 +0.18(+1.03%)
Jan 20, 2023 17.42 17.55 17.28 17.51 1,166,631 +0.20(+1.16%)
Jan 19, 2023 17.07 17.36 16.84 17.31 845,399 -0.05(-0.29%)
Jan 18, 2023 17.48 17.71 17.34 17.36 804,389 -0.08(-0.46%)
Jan 17, 2023 17.62 17.79 17.42 17.44 734,182 -0.17(-0.97%)
Jan 13, 2023 17.28 17.68 17.22 17.61 675,953 +0.13(+0.74%)
Jan 12, 2023 17.40 17.62 17.22 17.48 915,006 +0.13(+0.75%)
Jan 11, 2023 17.03 17.48 17.01 17.35 831,190 +0.30(+1.76%)
Jan 10, 2023 16.88 17.18 16.61 17.05 1,344,160 +0.16(+0.95%)
Jan 09, 2023 17.10 17.30 16.89 16.89 934,307 -0.13(-0.76%)
Jan 06, 2023 16.78 17.07 16.65 17.02 795,322 +0.49(+2.96%)
Jan 05, 2023 16.76 16.76 16.48 16.53 871,603 -0.32(-1.90%)
Jan 04, 2023 16.71 16.99 16.65 16.85 681,868 +0.32(+1.94%)
Jan 03, 2023 16.61 16.79 16.38 16.53 848,472 +0.08(+0.49%)
Dec 30, 2022 16.43 16.56 16.35 16.45 575,443 -0.15(-0.90%)
Dec 29, 2022 16.39 16.66 16.35 16.60 587,442 +0.32(+1.97%)
Dec 28, 2022 16.55 16.62 16.28 16.28 447,268 -0.26(-1.57%)
Dec 27, 2022 16.52 16.58 16.34 16.54 510,800 +0.08(+0.49%)
Dec 23, 2022 16.20 16.49 16.15 16.46 553,022 +0.17(+1.04%)
Dec 22, 2022 16.62 16.70 16.04 16.29 657,705 -0.44(-2.63%)
Dec 21, 2022 16.71 16.90 16.63 16.73 604,946 +0.22(+1.33%)
Dec 20, 2022 16.27 16.54 16.11 16.51 938,060 +0.25(+1.54%)
Dec 19, 2022 16.59 16.65 16.16 16.26 1,038,126 -0.33(-1.99%)
Dec 16, 2022 16.48 16.69 16.36 16.59 4,580,235 -0.19(-1.13%)
Dec 15, 2022 16.59 16.80 16.39 16.78 883,721 -0.05(-0.30%)
Dec 14, 2022 16.68 17.09 16.68 16.83 1,099,286 +0.08(+0.48%)
Dec 13, 2022 17.32 17.43 16.64 16.75 1,180,663 -0.03(-0.18%)
Dec 12, 2022 16.33 16.82 16.27 16.78 814,219 +0.46(+2.82%)
Dec 09, 2022 16.44 16.59 16.31 16.32 1,021,209 -0.20(-1.21%)
Dec 08, 2022 16.85 16.91 16.46 16.52 772,162 -0.18(-1.08%)
Dec 07, 2022 16.65 17.06 16.59 16.70 733,603 +0.05(+0.30%)
Dec 06, 2022 16.69 16.96 16.41 16.65 715,890 -0.08(-0.48%)
Dec 05, 2022 16.88 17.03 16.68 16.73 694,728 -0.25(-1.47%)
Dec 02, 2022 16.77 17.15 16.76 16.98 724,919 -0.02(-0.12%)
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.