Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.90 17.10 16.52 16.66 6,754,385 -0.30(-1.75%)
Feb 27, 2023 16.06 17.10 15.88 16.96 22,527,324 -3.95(-18.91%)
Feb 24, 2023 20.73 21.34 20.60 20.91 11,036,305 +0.18(+0.88%)
Feb 23, 2023 20.68 20.83 20.61 20.73 2,430,806 +0.00(+0.00%)
Feb 22, 2023 20.45 21.03 20.44 20.73 5,425,627 +1.18(+6.02%)
Feb 21, 2023 19.30 19.57 19.16 19.55 2,253,310 +0.19(+0.99%)
Feb 17, 2023 19.73 19.94 19.30 19.36 2,449,192 -0.34(-1.70%)
Feb 16, 2023 19.37 19.85 19.37 19.70 1,184,994 +0.10(+0.49%)
Feb 15, 2023 19.36 19.62 19.36 19.60 893,364 +0.16(+0.84%)
Feb 14, 2023 19.23 19.45 19.11 19.44 1,234,618 +0.18(+0.94%)
Feb 13, 2023 19.04 19.27 18.98 19.26 1,176,436 +0.17(+0.90%)
Feb 10, 2023 19.15 19.30 19.05 19.08 894,439 -0.09(-0.45%)
Feb 09, 2023 19.50 19.58 19.11 19.17 722,447 -0.22(-1.14%)
Feb 08, 2023 19.35 19.57 19.31 19.39 1,235,125 -0.13(-0.69%)
Feb 07, 2023 19.10 19.54 19.07 19.53 1,051,381 +0.37(+1.95%)
Feb 06, 2023 19.36 19.36 19.00 19.15 1,748,846 -0.21(-1.09%)
Feb 03, 2023 19.53 19.65 19.20 19.36 1,398,938 -0.13(-0.69%)
Feb 02, 2023 19.23 20.01 19.13 19.50 1,841,687 +0.24(+1.24%)
Feb 01, 2023 19.00 19.27 18.91 19.26 1,511,074 +0.17(+0.90%)
Jan 31, 2023 18.87 19.16 18.87 19.08 1,108,615 +0.21(+1.12%)
Jan 30, 2023 18.75 18.98 18.65 18.87 908,634 +0.07(+0.36%)
Jan 27, 2023 18.76 18.99 18.74 18.81 1,180,214 -0.23(-1.21%)
Jan 26, 2023 18.61 19.07 18.61 19.04 1,329,440 +0.51(+2.74%)
Jan 25, 2023 18.53 18.65 18.37 18.53 1,158,130 +0.03(+0.16%)
Jan 24, 2023 18.54 18.75 18.30 18.50 1,277,662 -0.13(-0.72%)
Jan 23, 2023 19.18 19.18 18.04 18.63 3,764,504 -0.52(-2.70%)
Jan 20, 2023 19.26 19.26 19.01 19.15 1,040,237 -0.01(-0.05%)
Jan 19, 2023 19.18 19.24 19.05 19.16 992,773 +0.00(+0.00%)
Jan 18, 2023 19.02 19.24 19.02 19.16 2,197,383 +0.14(+0.76%)
Jan 17, 2023 19.43 19.55 18.78 19.02 1,789,127 -0.38(-1.97%)
Jan 13, 2023 19.55 19.62 19.39 19.40 1,190,061 -0.16(-0.83%)
Jan 12, 2023 19.92 19.95 19.25 19.56 4,025,427 -0.66(-3.27%)
Jan 11, 2023 20.02 20.23 20.01 20.22 1,311,021 +0.24(+1.20%)
Jan 10, 2023 19.82 20.04 19.82 19.98 960,530 +0.16(+0.82%)
Jan 09, 2023 20.01 20.01 19.82 19.82 730,871 -0.12(-0.62%)
Jan 06, 2023 20.01 20.11 19.89 19.95 775,828 -0.04(-0.19%)
Jan 05, 2023 20.11 20.15 19.95 19.98 906,781 -0.17(-0.86%)
Jan 04, 2023 20.36 20.36 20.09 20.16 1,581,108 -0.15(-0.75%)
Jan 03, 2023 20.36 20.42 20.19 20.31 1,061,313 +0.02(+0.09%)
Dec 30, 2022 20.30 20.36 20.19 20.29 1,016,124 -0.08(-0.38%)
Dec 29, 2022 20.06 20.38 19.96 20.37 1,193,400 +0.45(+2.26%)
Dec 28, 2022 20.05 20.11 19.92 19.92 624,840 -0.04(-0.19%)
Dec 27, 2022 19.82 20.11 19.82 19.96 1,262,984 +0.12(+0.63%)
Dec 23, 2022 19.29 20.03 19.29 19.83 2,304,192 +0.50(+2.58%)
Dec 22, 2022 19.26 19.39 19.17 19.33 1,125,959 +0.08(+0.40%)
Dec 21, 2022 19.14 19.37 19.13 19.26 1,235,313 +0.17(+0.90%)
Dec 20, 2022 19.02 19.20 18.92 19.08 2,308,202 +0.07(+0.35%)
Dec 19, 2022 19.07 19.29 18.95 19.02 1,842,558 +0.04(+0.20%)
Dec 16, 2022 18.75 19.07 18.69 18.98 3,191,763 +0.17(+0.92%)
Dec 15, 2022 18.94 18.97 18.76 18.81 1,130,311 -0.19(-1.01%)
Dec 14, 2022 18.85 19.12 18.85 19.00 1,460,982 +0.04(+0.20%)
Dec 13, 2022 19.18 19.27 18.96 18.96 1,348,911 +0.00(+0.00%)
Dec 12, 2022 19.09 19.09 18.92 18.96 999,043 -0.15(-0.80%)
Dec 09, 2022 19.16 19.33 19.11 19.11 595,080 -0.15(-0.80%)
Dec 08, 2022 18.97 19.28 18.92 19.27 2,560,745 +0.36(+1.90%)
Dec 07, 2022 19.00 19.08 18.83 18.91 845,089 -0.10(-0.55%)
Dec 06, 2022 19.23 19.28 19.01 19.01 1,353,684 -0.24(-1.24%)
Dec 05, 2022 18.89 19.33 18.80 19.25 1,801,491 +0.25(+1.30%)
Dec 02, 2022 18.77 19.09 18.74 19.00 1,201,246 +0.18(+0.96%)
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.