Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 24.55 24.57 23.85 24.05 904,395 -0.53(-2.15%)
Feb 27, 2023 24.76 24.93 24.33 24.58 724,549 -0.10(-0.41%)
Feb 24, 2023 26.15 26.15 23.72 24.69 999,475 -1.74(-6.57%)
Feb 23, 2023 24.97 26.91 24.14 26.42 1,139,374 +2.56(+10.74%)
Feb 22, 2023 23.88 24.31 23.68 23.86 487,405 +0.12(+0.51%)
Feb 21, 2023 24.38 24.45 23.49 23.74 261,345 -1.09(-4.38%)
Feb 17, 2023 24.88 25.01 24.67 24.82 289,620 +0.00(+0.00%)
Feb 16, 2023 24.59 25.04 24.53 24.82 349,191 -0.10(-0.41%)
Feb 15, 2023 24.34 25.01 24.26 24.93 184,835 +0.39(+1.59%)
Feb 14, 2023 24.67 24.84 24.40 24.54 190,778 -0.28(-1.12%)
Feb 13, 2023 24.34 24.88 24.21 24.82 214,972 +0.44(+1.79%)
Feb 10, 2023 23.87 24.57 23.71 24.38 188,450 +0.47(+1.98%)
Feb 09, 2023 24.78 24.88 23.78 23.91 396,622 -0.78(-3.16%)
Feb 08, 2023 24.92 25.08 24.67 24.69 198,107 -0.43(-1.70%)
Feb 07, 2023 24.99 25.36 24.68 25.11 237,693 -0.06(-0.22%)
Feb 06, 2023 25.28 25.53 25.06 25.17 304,527 -0.11(-0.44%)
Feb 03, 2023 25.07 25.46 25.04 25.28 386,724 +0.11(+0.44%)
Feb 02, 2023 25.47 25.75 24.92 25.17 392,501 -0.20(-0.80%)
Feb 01, 2023 25.59 25.73 25.19 25.37 547,263 -0.21(-0.83%)
Jan 31, 2023 24.53 25.66 24.53 25.59 307,718 +1.21(+4.95%)
Jan 30, 2023 24.08 24.60 24.00 24.38 209,263 +0.08(+0.34%)
Jan 27, 2023 24.49 24.54 24.17 24.30 193,839 -0.12(-0.49%)
Jan 26, 2023 24.36 24.45 24.09 24.42 218,375 +0.20(+0.84%)
Jan 25, 2023 23.79 24.32 23.63 24.21 221,123 +0.20(+0.81%)
Jan 24, 2023 24.10 24.36 23.91 24.02 231,055 -0.20(-0.81%)
Jan 23, 2023 23.58 24.30 23.58 24.21 371,677 +0.58(+2.48%)
Jan 20, 2023 23.81 23.95 23.41 23.63 427,443 -0.11(-0.47%)
Jan 19, 2023 24.39 24.46 23.60 23.74 353,426 -0.77(-3.14%)
Jan 18, 2023 24.66 24.95 24.32 24.51 590,006 +0.03(+0.11%)
Jan 17, 2023 23.72 24.52 23.72 24.48 644,207 +1.04(+4.44%)
Jan 13, 2023 23.20 23.89 23.08 23.44 354,984 -0.04(-0.16%)
Jan 12, 2023 22.62 23.60 22.41 23.48 375,662 +1.18(+5.29%)
Jan 11, 2023 22.28 22.65 22.11 22.30 472,598 +0.22(+1.01%)
Jan 10, 2023 21.63 22.15 21.46 22.08 272,875 +0.36(+1.67%)
Jan 09, 2023 21.54 21.95 21.25 21.71 379,333 +0.21(+0.99%)
Jan 06, 2023 20.76 21.66 20.72 21.50 411,951 +0.97(+4.70%)
Jan 05, 2023 20.20 20.59 20.09 20.54 230,306 +0.28(+1.37%)
Jan 04, 2023 20.06 20.56 20.06 20.26 318,282 +0.42(+2.11%)
Jan 03, 2023 19.47 19.92 19.35 19.84 252,859 +0.44(+2.25%)
Dec 30, 2022 19.42 19.60 19.17 19.40 343,506 -0.08(-0.43%)
Dec 29, 2022 19.50 19.93 19.37 19.49 352,785 +0.10(+0.53%)
Dec 28, 2022 20.20 20.42 19.37 19.38 313,808 -0.94(-4.61%)
Dec 27, 2022 19.97 20.39 19.81 20.32 306,055 +0.45(+2.29%)
Dec 23, 2022 19.41 19.89 19.27 19.87 315,067 +0.44(+2.25%)
Dec 22, 2022 19.43 19.63 18.98 19.43 447,212 -0.09(-0.48%)
Dec 21, 2022 18.42 19.57 18.37 19.52 1,231,011 +1.18(+6.43%)
Dec 20, 2022 17.92 18.51 17.92 18.34 338,169 +0.40(+2.22%)
Dec 19, 2022 18.28 18.67 17.94 17.95 562,834 -0.32(-1.73%)
Dec 16, 2022 18.37 19.23 18.11 18.26 1,352,884 -0.24(-1.30%)
Dec 15, 2022 18.73 18.73 17.91 18.50 757,276 -0.39(-2.06%)
Dec 14, 2022 18.75 19.19 18.60 18.89 333,362 -0.04(-0.20%)
Dec 13, 2022 19.62 19.81 18.92 18.93 620,347 +0.26(+1.39%)
Dec 12, 2022 19.08 19.08 18.56 18.67 309,429 -0.10(-0.54%)
Dec 09, 2022 18.57 19.08 18.57 18.77 194,186 +0.10(+0.55%)
Dec 08, 2022 18.74 18.98 18.63 18.67 291,782 +0.06(+0.30%)
Dec 07, 2022 19.06 19.40 18.58 18.61 297,305 -0.66(-3.42%)
Dec 06, 2022 19.42 19.73 19.17 19.27 398,244 -0.11(-0.57%)
Dec 05, 2022 19.11 19.39 18.87 19.38 291,077 +0.22(+1.16%)
Dec 02, 2022 18.97 19.30 18.80 19.16 366,107 +0.07(+0.39%)
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.