Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.96 20.26 19.89 19.91 580,350 +0.05(+0.24%)
Feb 27, 2023 20.34 20.34 19.83 19.87 410,847 -0.25(-1.22%)
Feb 24, 2023 19.98 20.22 19.83 20.11 468,483 -0.14(-0.70%)
Feb 23, 2023 20.29 20.35 20.01 20.26 426,084 +0.06(+0.28%)
Feb 22, 2023 20.05 20.29 19.93 20.20 447,351 +0.28(+1.43%)
Feb 21, 2023 20.85 20.91 19.90 19.91 1,056,958 -1.26(-5.95%)
Feb 17, 2023 20.95 21.20 20.80 21.17 379,940 +0.28(+1.36%)
Feb 16, 2023 20.99 21.35 20.83 20.89 577,282 -0.45(-2.13%)
Feb 15, 2023 20.96 21.55 20.70 21.34 590,552 +0.26(+1.21%)
Feb 14, 2023 20.76 21.35 20.64 21.09 484,933 +0.13(+0.63%)
Feb 13, 2023 20.61 21.00 20.41 20.96 398,081 +0.41(+1.98%)
Feb 10, 2023 20.31 20.58 20.18 20.55 489,353 +0.03(+0.14%)
Feb 09, 2023 21.02 21.25 20.50 20.52 595,065 -0.18(-0.87%)
Feb 08, 2023 21.04 21.20 20.45 20.70 1,043,895 -0.91(-4.20%)
Feb 07, 2023 21.46 21.73 21.18 21.61 534,893 -0.03(-0.13%)
Feb 06, 2023 21.95 22.09 21.56 21.64 521,159 -0.55(-2.47%)
Feb 03, 2023 22.20 22.60 22.06 22.19 384,201 -0.29(-1.31%)
Feb 02, 2023 22.23 22.85 22.15 22.48 502,638 +0.34(+1.54%)
Feb 01, 2023 21.86 22.31 21.52 22.14 605,136 +0.21(+0.95%)
Jan 31, 2023 21.39 21.96 21.39 21.93 684,284 +0.62(+2.93%)
Jan 30, 2023 21.32 21.67 21.30 21.31 366,401 -0.23(-1.05%)
Jan 27, 2023 21.59 21.65 21.42 21.53 228,357 -0.05(-0.22%)
Jan 26, 2023 21.49 21.85 21.37 21.58 275,308 +0.12(+0.57%)
Jan 25, 2023 21.00 21.62 20.86 21.46 331,830 +0.26(+1.21%)
Jan 24, 2023 21.54 21.54 21.10 21.20 366,767 -0.38(-1.75%)
Jan 23, 2023 21.29 21.69 21.29 21.58 538,097 +0.35(+1.65%)
Jan 20, 2023 20.71 21.39 20.38 21.23 551,429 +0.49(+2.37%)
Jan 19, 2023 20.84 20.85 20.52 20.74 673,230 -0.28(-1.35%)
Jan 18, 2023 21.38 21.73 20.99 21.02 414,846 -0.25(-1.16%)
Jan 17, 2023 21.48 21.51 21.24 21.27 331,954 -0.16(-0.75%)
Jan 13, 2023 21.02 21.54 20.99 21.43 518,979 +0.10(+0.49%)
Jan 12, 2023 21.14 21.53 20.76 21.32 796,836 +0.26(+1.21%)
Jan 11, 2023 20.99 21.38 20.99 21.07 1,129,508 +0.08(+0.36%)
Jan 10, 2023 20.96 21.28 20.79 20.99 504,682 +0.01(+0.05%)
Jan 09, 2023 21.32 21.46 20.76 20.98 979,658 -0.27(-1.29%)
Jan 06, 2023 20.96 21.53 20.90 21.26 969,065 +0.42(+2.00%)
Jan 05, 2023 20.43 20.86 20.15 20.84 732,222 +0.09(+0.46%)
Jan 04, 2023 20.33 20.96 20.14 20.75 857,492 +0.69(+3.44%)
Jan 03, 2023 19.78 20.26 19.55 20.06 827,187 +0.47(+2.42%)
Dec 30, 2022 19.32 19.75 19.23 19.58 714,059 +0.08(+0.39%)
Dec 29, 2022 19.18 19.65 19.13 19.51 559,302 +0.53(+2.79%)
Dec 28, 2022 19.30 19.42 18.67 18.98 405,980 -0.40(-2.05%)
Dec 27, 2022 19.28 19.60 19.20 19.37 392,921 +0.05(+0.24%)
Dec 23, 2022 18.85 19.41 18.81 19.33 654,524 +0.48(+2.56%)
Dec 22, 2022 18.73 18.86 18.49 18.84 585,330 -0.19(-0.99%)
Dec 21, 2022 19.01 19.31 18.96 19.03 558,416 +0.44(+2.39%)
Dec 20, 2022 18.66 18.84 18.38 18.59 1,023,180 -0.15(-0.81%)
Dec 19, 2022 18.99 19.14 18.69 18.74 1,083,451 -0.18(-0.95%)
Dec 16, 2022 18.83 19.14 18.57 18.92 2,285,143 -0.20(-1.04%)
Dec 15, 2022 19.29 19.29 18.80 19.12 1,093,275 -0.58(-2.93%)
Dec 14, 2022 19.81 20.12 19.49 19.70 681,714 -0.06(-0.29%)
Dec 13, 2022 20.36 20.55 19.61 19.75 901,763 +0.21(+1.07%)
Dec 12, 2022 19.78 19.86 19.51 19.55 903,755 -0.11(-0.58%)
Dec 09, 2022 20.14 20.23 19.26 19.66 770,286 -0.75(-3.66%)
Dec 08, 2022 20.37 21.06 20.08 20.41 1,313,871 +0.19(+0.94%)
Dec 07, 2022 19.86 20.37 19.56 20.22 800,003 +0.31(+1.57%)
Dec 06, 2022 19.68 19.93 19.43 19.90 861,701 +0.37(+1.91%)
Dec 05, 2022 19.56 19.76 19.17 19.53 1,017,934 -0.30(-1.51%)
Dec 02, 2022 19.15 19.93 18.83 19.83 1,140,223 +0.44(+2.27%)
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.