Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.25 17.63 17.25 17.40 1,503 +0.62(+3.69%)
Feb 24, 2023 16.78 10 -1.04(-5.84%)
Feb 23, 2023 17.43 17.94 17.43 17.82 6,640 +0.08(+0.45%)
Feb 22, 2023 17.74 17.74 17.74 17.74 258 -0.01(-0.04%)
Feb 21, 2023 17.99 17.99 17.62 17.75 44,132 -0.74(-4.02%)
Feb 17, 2023 18.49 18.49 18.35 18.49 675 -0.57(-2.99%)
Feb 16, 2023 18.70 19.06 18.70 19.06 2,776 +0.45(+2.41%)
Feb 14, 2023 18.61 55 -0.58(-3.01%)
Feb 13, 2023 18.78 19.19 18.78 19.19 14,327 +0.58(+3.12%)
Feb 10, 2023 19.01 19.01 18.61 18.61 1,583 -0.72(-3.72%)
Feb 09, 2023 19.22 19.33 19.22 19.33 19,254 +0.23(+1.20%)
Feb 08, 2023 19.10 19.10 19.10 19.10 643,637 -1.57(-7.60%)
Feb 07, 2023 20.62 20.67 20.62 20.67 265 -0.04(-0.22%)
Feb 06, 2023 20.63 20.71 20.50 20.71 20,018 -0.73(-3.43%)
Feb 03, 2023 21.91 21.91 21.45 21.45 843 -1.25(-5.51%)
Feb 02, 2023 22.39 22.70 22.09 22.70 674,954 -0.30(-1.30%)
Feb 01, 2023 22.74 23.17 22.74 23.00 18,879 +0.71(+3.19%)
Jan 31, 2023 22.08 22.29 22.07 22.29 4,019 +0.06(+0.29%)
Jan 30, 2023 22.23 22.23 22.23 22.23 20,556 -0.02(-0.11%)
Jan 27, 2023 22.17 22.50 22.02 22.25 10,719 +0.14(+0.63%)
Jan 26, 2023 22.27 22.27 21.74 22.11 11,007 +0.11(+0.50%)
Jan 25, 2023 22.00 22.14 22.00 22.00 985 -0.25(-1.12%)
Jan 24, 2023 21.95 22.25 21.95 22.25 4,301 -0.53(-2.33%)
Jan 23, 2023 22.28 22.81 22.28 22.78 6,924 +0.43(+1.92%)
Jan 20, 2023 22.00 22.35 21.52 22.35 14,857 +2.11(+10.42%)
Jan 19, 2023 20.62 20.85 20.24 20.24 18,281 -0.71(-3.39%)
Jan 18, 2023 20.97 20.97 20.50 20.95 7,555 -0.24(-1.14%)
Jan 17, 2023 21.20 21.20 21.00 21.19 1,307 -0.91(-4.11%)
Jan 13, 2023 22.03 22.10 21.77 22.10 46,601 -0.30(-1.34%)
Jan 12, 2023 22.52 22.52 22.10 22.40 2,646 -0.20(-0.88%)
Jan 11, 2023 22.64 22.79 22.55 22.60 71,713 -0.66(-2.84%)
Jan 10, 2023 22.88 23.26 22.49 23.26 1,456 -0.09(-0.39%)
Jan 09, 2023 23.51 23.65 22.85 23.35 28,397 -0.69(-2.87%)
Jan 06, 2023 24.04 24.04 24.00 24.04 5,386 -0.94(-3.76%)
Jan 05, 2023 24.50 24.98 24.50 24.98 6,621 +0.98(+4.08%)
Jan 04, 2023 22.58 24.19 22.58 24.00 61,573 +1.36(+6.01%)
Jan 03, 2023 22.04 22.86 22.04 22.64 10,152 +0.82(+3.76%)
Dec 30, 2022 21.82 21.95 21.82 21.82 1,816 -1.81(-7.66%)
Dec 29, 2022 23.47 23.63 23.47 23.63 1,539 +0.82(+3.59%)
Dec 28, 2022 23.02 23.17 22.81 22.81 7,466 -1.54(-6.32%)
Dec 27, 2022 22.64 24.36 22.64 24.35 92,278 +1.56(+6.85%)
Dec 23, 2022 22.80 23.00 22.64 22.79 133,595 -0.71(-3.02%)
Dec 22, 2022 23.51 23.51 23.50 23.50 796 +0.54(+2.35%)
Dec 21, 2022 22.36 22.96 22.36 22.96 853 +0.57(+2.57%)
Dec 20, 2022 21.80 22.59 21.80 22.39 209,750 -0.11(-0.51%)
Dec 19, 2022 22.61 22.70 22.50 22.50 19,731 -0.01(-0.04%)
Dec 16, 2022 22.51 22.51 22.51 22.51 594 -0.06(-0.25%)
Dec 15, 2022 23.60 23.60 22.52 22.57 7,530 -0.79(-3.36%)
Dec 14, 2022 23.59 23.69 23.30 23.35 338,746 +0.21(+0.91%)
Dec 13, 2022 23.14 23.66 23.14 23.14 415,815 +1.49(+6.88%)
Dec 12, 2022 21.64 22.19 21.64 21.65 191,408 -1.99(-8.42%)
Dec 09, 2022 23.64 23.83 23.64 23.64 735 +0.84(+3.68%)
Dec 08, 2022 22.50 22.96 22.50 22.80 7,384 +0.85(+3.87%)
Dec 07, 2022 21.66 22.01 21.16 21.95 189,087 -0.55(-2.44%)
Dec 06, 2022 22.36 22.50 22.36 22.50 1,340 +0.88(+4.07%)
Dec 05, 2022 21.63 21.63 21.32 21.62 162,399 -0.88(-3.91%)
Dec 02, 2022 22.05 22.60 21.27 22.50 358,202 +1.18(+5.53%)
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.