Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.48 19.76 19.32 19.43 9,864,451 +0.05(+0.25%)
Feb 27, 2023 19.89 19.95 19.32 19.39 9,699,479 -0.15(-0.78%)
Feb 24, 2023 19.37 19.74 19.20 19.54 7,547,444 -0.16(-0.82%)
Feb 23, 2023 19.91 20.06 19.53 19.70 8,395,873 -0.10(-0.48%)
Feb 22, 2023 19.76 20.16 19.52 19.80 8,563,714 +0.02(+0.10%)
Feb 21, 2023 20.77 20.82 19.64 19.78 11,966,065 -1.38(-6.51%)
Feb 17, 2023 21.22 21.29 20.75 21.15 6,475,418 -0.02(-0.09%)
Feb 16, 2023 21.26 21.59 21.14 21.17 6,367,957 -0.47(-2.15%)
Feb 15, 2023 21.19 21.71 21.03 21.64 8,097,153 +0.32(+1.51%)
Feb 14, 2023 21.17 21.52 20.94 21.32 6,793,791 +0.08(+0.36%)
Feb 13, 2023 20.97 21.25 20.72 21.24 8,460,687 +0.25(+1.18%)
Feb 10, 2023 20.80 21.32 20.68 20.99 7,720,833 -0.03(-0.14%)
Feb 09, 2023 21.40 21.70 20.92 21.02 8,305,147 -0.01(-0.05%)
Feb 08, 2023 22.50 22.51 21.01 21.03 12,691,095 -1.76(-7.71%)
Feb 07, 2023 22.82 22.83 22.23 22.79 6,996,687 -0.12(-0.54%)
Feb 06, 2023 22.93 23.11 22.52 22.91 7,593,522 -0.32(-1.39%)
Feb 03, 2023 23.08 23.86 23.05 23.23 9,880,125 +0.05(+0.20%)
Feb 02, 2023 23.04 23.53 22.77 23.19 6,345,768 +0.36(+1.58%)
Feb 01, 2023 22.23 23.00 20.99 22.83 13,916,222 +0.38(+1.69%)
Jan 31, 2023 22.26 22.58 22.17 22.45 7,386,598 +0.29(+1.33%)
Jan 30, 2023 22.04 22.48 21.91 22.15 7,525,081 +0.23(+1.04%)
Jan 27, 2023 22.26 22.43 21.91 21.92 5,919,762 -0.37(-1.66%)
Jan 26, 2023 22.46 22.69 22.05 22.29 4,075,659 +0.09(+0.38%)
Jan 25, 2023 21.87 22.30 21.55 22.21 5,486,669 +0.24(+1.08%)
Jan 24, 2023 21.95 22.29 21.85 21.97 6,159,674 -0.26(-1.15%)
Jan 23, 2023 21.78 22.34 21.61 22.23 7,426,076 +0.61(+2.81%)
Jan 20, 2023 21.27 21.95 21.14 21.62 7,986,703 -0.02(-0.09%)
Jan 19, 2023 21.66 21.81 21.18 21.64 7,268,511 -0.28(-1.30%)
Jan 18, 2023 21.99 22.53 21.82 21.92 8,558,042 +0.17(+0.79%)
Jan 17, 2023 21.69 21.89 21.55 21.75 9,311,940 -0.10(-0.48%)
Jan 13, 2023 21.45 21.87 21.42 21.86 8,069,291 +0.25(+1.14%)
Jan 12, 2023 21.25 21.62 20.84 21.61 9,911,287 +0.50(+2.39%)
Jan 11, 2023 19.88 21.14 19.81 21.11 13,258,853 +1.29(+6.52%)
Jan 10, 2023 19.44 19.84 19.30 19.81 12,484,225 +0.41(+2.11%)
Jan 09, 2023 19.80 20.19 19.00 19.41 25,913,556 -1.61(-7.68%)
Jan 06, 2023 20.65 21.46 20.60 21.02 15,938,979 +0.54(+2.64%)
Jan 05, 2023 19.95 20.65 19.42 20.48 10,195,233 +0.19(+0.94%)
Jan 04, 2023 19.10 20.58 19.03 20.29 12,940,280 +1.17(+6.11%)
Jan 03, 2023 19.90 19.99 19.07 19.12 11,658,490 -0.49(-2.52%)
Dec 30, 2022 19.22 19.81 19.11 19.61 8,697,234 +0.18(+0.93%)
Dec 29, 2022 19.18 19.57 19.16 19.43 9,202,204 +0.39(+2.04%)
Dec 28, 2022 19.28 19.40 18.74 19.04 8,455,391 -0.33(-1.72%)
Dec 27, 2022 19.53 19.61 19.14 19.38 7,827,296 +0.09(+0.49%)
Dec 23, 2022 18.96 19.40 18.72 19.28 6,291,970 +0.27(+1.40%)
Dec 22, 2022 19.04 19.15 18.43 19.02 7,647,911 -0.38(-1.96%)
Dec 21, 2022 19.59 19.84 19.21 19.40 7,342,989 +0.25(+1.29%)
Dec 20, 2022 19.00 19.19 18.87 19.15 7,212,748 +0.04(+0.20%)
Dec 19, 2022 19.42 19.54 18.93 19.11 11,315,012 -0.27(-1.37%)
Dec 16, 2022 19.34 19.79 19.20 19.38 10,941,371 -0.57(-2.86%)
Dec 15, 2022 20.33 20.34 19.83 19.95 6,308,654 -0.72(-3.49%)
Dec 14, 2022 20.25 20.75 20.14 20.67 9,830,720 +0.41(+2.00%)
Dec 13, 2022 21.61 21.61 20.19 20.26 13,042,099 -0.59(-2.85%)
Dec 12, 2022 20.75 20.95 20.40 20.86 7,522,579 +0.05(+0.23%)
Dec 09, 2022 21.41 21.54 20.76 20.81 8,050,319 -0.86(-3.96%)
Dec 08, 2022 21.78 22.05 21.52 21.67 7,014,021 +0.02(+0.09%)
Dec 07, 2022 21.22 21.85 21.09 21.65 9,001,586 +0.41(+1.91%)
Dec 06, 2022 21.36 21.54 20.75 21.24 8,981,482 -0.15(-0.71%)
Dec 05, 2022 21.92 21.97 21.27 21.39 6,577,331 -0.73(-3.28%)
Dec 02, 2022 21.86 22.21 21.68 22.12 7,393,423 +0.26(+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.