Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 19.51 19.82 19.23 19.40 856,498 +0.33(+1.73%)
Mar 20, 2023 19.44 19.69 19.00 19.07 1,160,754 -0.10(-0.52%)
Mar 17, 2023 19.77 19.80 19.02 19.17 2,991,854 -0.90(-4.48%)
Mar 16, 2023 19.82 20.26 19.76 20.07 1,201,512 -0.09(-0.45%)
Mar 15, 2023 19.00 20.29 18.78 20.16 1,987,744 -1.11(-5.22%)
Mar 14, 2023 21.30 21.67 21.07 21.27 979,252 +0.60(+2.90%)
Mar 13, 2023 21.18 21.32 20.21 20.67 1,286,665 -1.03(-4.75%)
Mar 10, 2023 21.45 21.85 21.09 21.70 970,441 -0.01(-0.05%)
Mar 09, 2023 21.96 22.16 21.71 21.71 668,576 -0.44(-1.99%)
Mar 08, 2023 21.88 22.20 21.63 22.15 641,060 +0.34(+1.56%)
Mar 07, 2023 21.76 22.16 21.68 21.81 503,095 +0.14(+0.65%)
Mar 06, 2023 22.02 22.02 21.57 21.67 762,041 -0.27(-1.23%)
Mar 03, 2023 21.86 21.99 21.54 21.94 522,881 +0.16(+0.73%)
Mar 02, 2023 21.54 21.89 21.34 21.78 625,901 +0.28(+1.30%)
Mar 01, 2023 20.89 21.58 20.89 21.50 668,243 +0.46(+2.19%)
Feb 28, 2023 21.09 21.41 21.01 21.04 549,303 +0.05(+0.24%)
Feb 27, 2023 21.49 21.49 20.95 20.99 388,868 -0.26(-1.22%)
Feb 24, 2023 21.11 21.36 20.95 21.25 443,420 -0.15(-0.70%)
Feb 23, 2023 21.44 21.50 21.14 21.40 403,290 +0.06(+0.28%)
Feb 22, 2023 21.18 21.44 21.06 21.34 423,419 +0.30(+1.43%)
Feb 21, 2023 22.03 22.09 21.02 21.04 1,000,413 -1.33(-5.95%)
Feb 17, 2023 22.13 22.40 21.98 22.37 359,614 +0.30(+1.36%)
Feb 16, 2023 22.18 22.56 22.01 22.07 546,399 -0.48(-2.13%)
Feb 15, 2023 22.14 22.77 21.87 22.55 558,959 +0.27(+1.21%)
Feb 14, 2023 21.93 22.56 21.81 22.28 458,990 +0.14(+0.63%)
Feb 13, 2023 21.77 22.19 21.56 22.14 376,785 +0.43(+1.98%)
Feb 10, 2023 21.46 21.74 21.32 21.71 463,174 +0.03(+0.14%)
Feb 09, 2023 22.21 22.45 21.66 21.68 563,230 -0.19(-0.87%)
Feb 08, 2023 22.23 22.40 21.61 21.87 988,049 -0.96(-4.20%)
Feb 07, 2023 22.67 22.96 22.38 22.83 506,278 -0.03(-0.13%)
Feb 06, 2023 23.19 23.34 22.78 22.86 493,278 -0.58(-2.47%)
Feb 03, 2023 23.45 23.88 23.31 23.44 363,647 -0.31(-1.31%)
Feb 02, 2023 23.49 24.14 23.40 23.75 475,748 +0.36(+1.54%)
Feb 01, 2023 23.10 23.57 22.74 23.39 572,763 +0.22(+0.95%)
Jan 31, 2023 22.60 23.20 22.60 23.17 647,676 +0.66(+2.93%)
Jan 30, 2023 22.52 22.90 22.50 22.51 346,800 -0.24(-1.05%)
Jan 27, 2023 22.81 22.87 22.63 22.75 216,141 -0.05(-0.22%)
Jan 26, 2023 22.70 23.08 22.58 22.80 260,580 +0.13(+0.57%)
Jan 25, 2023 22.19 22.84 22.04 22.67 314,078 +0.27(+1.21%)
Jan 24, 2023 22.76 22.76 22.29 22.40 347,146 -0.40(-1.75%)
Jan 23, 2023 22.49 22.92 22.49 22.80 509,310 +0.37(+1.65%)
Jan 20, 2023 21.88 22.60 21.53 22.43 521,929 +0.52(+2.37%)
Jan 19, 2023 22.02 22.03 21.68 21.91 637,214 -0.30(-1.35%)
Jan 18, 2023 22.59 22.96 22.18 22.21 392,653 -0.26(-1.16%)
Jan 17, 2023 22.69 22.73 22.45 22.47 314,195 -0.17(-0.75%)
Jan 13, 2023 22.21 22.76 22.18 22.64 491,215 +0.11(+0.49%)
Jan 12, 2023 22.34 22.75 21.93 22.53 754,207 +0.27(+1.21%)
Jan 11, 2023 22.18 22.59 22.18 22.26 1,069,082 +0.08(+0.36%)
Jan 10, 2023 22.14 22.48 21.96 22.18 477,683 +0.01(+0.05%)
Jan 09, 2023 22.53 22.67 21.93 22.17 927,248 -0.29(-1.29%)
Jan 06, 2023 22.14 22.75 22.08 22.46 917,222 +0.44(+2.00%)
Jan 05, 2023 21.58 22.04 21.29 22.02 693,050 +0.10(+0.46%)
Jan 04, 2023 21.48 22.14 21.28 21.92 811,618 +0.73(+3.45%)
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.