Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 22.80 22.95 22.39 22.61 383,889 -0.15(-0.66%)
Feb 27, 2023 22.94 23.16 22.65 22.76 110,202 -0.11(-0.49%)
Feb 24, 2023 22.90 23.00 22.62 22.87 142,395 -0.13(-0.57%)
Feb 23, 2023 22.98 23.12 22.73 23.00 185,192 +0.08(+0.37%)
Feb 22, 2023 23.13 23.18 22.79 22.92 119,081 -0.16(-0.69%)
Feb 21, 2023 23.16 23.26 22.97 23.08 143,765 -0.19(-0.81%)
Feb 17, 2023 23.07 23.35 22.83 23.26 130,263 +0.31(+1.35%)
Feb 16, 2023 23.00 23.08 22.81 22.95 124,869 -0.19(-0.81%)
Feb 15, 2023 22.83 23.15 22.60 23.14 141,495 +0.20(+0.86%)
Feb 14, 2023 23.08 23.10 22.71 22.94 97,761 -0.12(-0.53%)
Feb 13, 2023 23.01 23.11 22.93 23.07 115,627 +0.08(+0.37%)
Feb 10, 2023 22.80 23.01 22.72 22.98 184,275 +0.11(+0.49%)
Feb 09, 2023 23.18 23.18 22.70 22.87 153,726 -0.25(-1.09%)
Feb 08, 2023 23.12 23.36 22.85 23.12 116,442 -0.12(-0.52%)
Feb 07, 2023 22.96 23.32 22.69 23.24 166,426 +0.22(+0.93%)
Feb 06, 2023 23.23 23.23 22.82 23.03 154,597 -0.28(-1.21%)
Feb 03, 2023 23.09 23.35 22.95 23.31 438,308 +0.14(+0.61%)
Feb 02, 2023 22.60 23.18 22.49 23.17 246,693 +0.54(+2.40%)
Feb 01, 2023 22.30 22.77 22.15 22.63 278,911 +0.27(+1.21%)
Jan 31, 2023 21.58 22.36 21.56 22.35 449,883 +0.81(+3.78%)
Jan 30, 2023 21.40 21.94 21.25 21.54 238,326 +0.14(+0.66%)
Jan 27, 2023 21.05 21.46 20.89 21.40 208,111 +0.30(+1.42%)
Jan 26, 2023 21.35 21.35 20.52 21.10 257,401 -0.11(-0.53%)
Jan 25, 2023 22.03 22.28 20.69 21.21 371,924 -1.33(-5.90%)
Jan 24, 2023 22.64 22.68 22.34 22.54 178,418 -0.03(-0.12%)
Jan 23, 2023 22.53 22.79 22.35 22.57 177,741 +0.07(+0.29%)
Jan 20, 2023 22.59 22.59 22.23 22.50 125,686 +0.13(+0.59%)
Jan 19, 2023 22.13 22.39 22.13 22.37 81,197 +0.10(+0.46%)
Jan 18, 2023 22.97 22.97 22.22 22.27 136,421 -0.75(-3.26%)
Jan 17, 2023 23.19 23.19 22.81 23.02 90,692 -0.13(-0.56%)
Jan 13, 2023 22.97 23.26 22.62 23.15 129,129 +0.00(+0.00%)
Jan 12, 2023 22.90 23.28 22.90 23.15 89,310 +0.42(+1.84%)
Jan 11, 2023 22.94 23.14 22.57 22.73 81,459 -0.06(-0.28%)
Jan 10, 2023 22.60 22.99 22.38 22.80 99,015 +0.26(+1.15%)
Jan 09, 2023 23.09 23.09 22.52 22.54 97,946 -0.46(-2.01%)
Jan 06, 2023 22.72 23.06 22.63 23.00 102,496 +0.52(+2.31%)
Jan 05, 2023 22.66 22.71 22.35 22.48 72,477 -0.29(-1.26%)
Jan 04, 2023 22.98 23.12 22.61 22.77 89,088 -0.03(-0.12%)
Jan 03, 2023 22.91 23.04 22.57 22.80 151,261 -0.12(-0.53%)
Dec 30, 2022 23.01 23.05 22.78 22.92 147,056 -0.13(-0.56%)
Dec 29, 2022 23.05 23.14 22.88 23.05 113,048 +0.19(+0.81%)
Dec 28, 2022 23.33 23.33 22.81 22.86 83,893 -0.27(-1.16%)
Dec 27, 2022 23.30 23.35 22.98 23.13 88,299 -0.04(-0.16%)
Dec 23, 2022 23.04 23.22 23.04 23.17 250,997 +0.13(+0.56%)
Dec 22, 2022 23.15 23.15 22.68 23.04 100,221 -0.16(-0.68%)
Dec 21, 2022 23.06 23.41 22.88 23.20 119,821 +0.41(+1.79%)
Dec 20, 2022 22.67 22.88 22.64 22.79 116,791 +0.19(+0.82%)
Dec 19, 2022 22.51 23.10 22.40 22.60 155,294 +0.09(+0.41%)
Dec 16, 2022 22.80 22.99 22.51 22.51 352,152 -0.24(-1.06%)
Dec 15, 2022 22.98 23.08 22.65 22.75 185,206 -0.45(-1.92%)
Dec 14, 2022 23.48 23.49 23.05 23.20 231,517 -0.20(-0.87%)
Dec 13, 2022 23.73 23.90 23.22 23.40 291,484 +0.06(+0.24%)
Dec 12, 2022 23.10 23.45 22.95 23.35 160,295 +0.35(+1.53%)
Dec 09, 2022 22.86 23.16 22.86 22.99 122,317 +0.07(+0.32%)
Dec 08, 2022 22.82 23.08 22.78 22.92 73,015 +0.16(+0.69%)
Dec 07, 2022 22.97 23.20 22.76 22.76 92,986 -0.29(-1.25%)
Dec 06, 2022 22.95 23.13 22.92 23.05 76,441 +0.00(+0.00%)
Dec 05, 2022 23.69 23.71 22.80 23.05 137,466 -0.68(-2.85%)
Dec 02, 2022 23.73 23.76 23.58 23.73 99,878 -0.20(-0.85%)
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.