Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.16 17.22 16.95 17.01 648,792 -0.19(-1.09%)
Feb 27, 2023 17.37 17.42 17.16 17.20 625,618 -0.16(-0.91%)
Feb 24, 2023 17.11 17.37 16.92 17.35 1,137,390 -0.09(-0.51%)
Feb 23, 2023 17.55 17.61 17.25 17.44 1,195,600 -0.15(-0.84%)
Feb 22, 2023 17.73 17.75 17.21 17.59 1,614,764 -0.55(-3.04%)
Feb 21, 2023 18.61 18.71 18.13 18.14 824,790 -0.69(-3.66%)
Feb 17, 2023 18.54 18.84 18.38 18.83 638,613 +0.27(+1.43%)
Feb 16, 2023 18.63 18.90 18.53 18.57 800,723 -0.47(-2.48%)
Feb 15, 2023 18.62 19.04 18.56 19.04 689,292 +0.30(+1.58%)
Feb 14, 2023 18.58 18.79 18.37 18.74 1,376,146 -0.01(-0.05%)
Feb 13, 2023 18.55 18.87 18.38 18.75 903,057 +0.22(+1.17%)
Feb 10, 2023 19.37 19.77 18.49 18.54 1,418,434 -2.01(-9.78%)
Feb 09, 2023 20.91 21.05 20.50 20.55 621,104 -0.25(-1.19%)
Feb 08, 2023 20.74 21.09 20.69 20.79 766,904 -0.04(-0.19%)
Feb 07, 2023 20.54 20.87 20.37 20.83 832,137 +0.21(+1.00%)
Feb 06, 2023 20.89 20.89 20.48 20.63 793,500 -0.46(-2.20%)
Feb 03, 2023 21.04 21.29 20.92 21.09 849,211 -0.27(-1.25%)
Feb 02, 2023 20.73 21.54 20.73 21.35 638,854 +0.75(+3.63%)
Feb 01, 2023 20.28 20.64 19.83 20.61 692,342 +0.46(+2.30%)
Jan 31, 2023 20.19 20.22 19.97 20.14 977,651 +0.08(+0.39%)
Jan 30, 2023 20.20 20.31 19.98 20.06 1,138,040 -0.34(-1.69%)
Jan 27, 2023 20.59 20.69 20.36 20.41 1,344,398 -0.30(-1.43%)
Jan 26, 2023 20.65 20.77 20.32 20.70 896,535 +0.15(+0.72%)
Jan 25, 2023 20.49 21.32 20.40 20.56 3,135,980 +0.94(+4.77%)
Jan 24, 2023 19.55 19.64 19.36 19.62 763,086 -0.02(-0.10%)
Jan 23, 2023 19.38 19.67 19.28 19.64 576,105 +0.29(+1.48%)
Jan 20, 2023 18.86 19.39 18.74 19.35 988,451 +0.57(+3.04%)
Jan 19, 2023 18.82 18.89 18.62 18.78 820,167 -0.17(-0.88%)
Jan 18, 2023 19.41 19.47 18.92 18.95 666,416 -0.38(-1.99%)
Jan 17, 2023 19.58 19.62 19.27 19.33 552,438 -0.20(-1.01%)
Jan 13, 2023 19.33 19.56 19.21 19.53 973,716 +0.10(+0.51%)
Jan 12, 2023 19.37 19.52 19.24 19.43 1,000,791 +0.10(+0.51%)
Jan 11, 2023 19.37 19.42 19.08 19.33 804,100 +0.03(+0.15%)
Jan 10, 2023 19.01 19.32 18.84 19.31 330,207 +0.31(+1.63%)
Jan 09, 2023 19.05 19.26 18.91 18.99 339,408 +0.07(+0.39%)
Jan 06, 2023 18.82 18.98 18.55 18.92 376,323 +0.31(+1.64%)
Jan 05, 2023 18.82 18.82 18.48 18.62 612,316 -0.34(-1.82%)
Jan 04, 2023 18.39 18.99 18.30 18.96 719,914 +0.74(+4.06%)
Jan 03, 2023 18.30 18.52 18.05 18.22 428,549 +0.05(+0.27%)
Dec 30, 2022 18.02 18.19 17.96 18.17 477,672 -0.02(-0.11%)
Dec 29, 2022 18.00 18.32 18.00 18.19 749,099 +0.26(+1.43%)
Dec 28, 2022 18.28 18.37 17.93 17.94 552,561 -0.35(-1.94%)
Dec 27, 2022 18.26 18.40 18.08 18.29 415,212 +0.00(+0.00%)
Dec 23, 2022 18.27 18.46 17.91 18.29 698,626 +0.48(+2.71%)
Dec 22, 2022 17.50 17.83 17.44 17.81 670,464 +0.10(+0.56%)
Dec 21, 2022 17.67 17.83 17.49 17.71 1,008,648 +0.22(+1.24%)
Dec 20, 2022 17.33 17.54 17.22 17.49 932,408 +0.05(+0.28%)
Dec 19, 2022 17.74 17.86 17.33 17.44 739,343 -0.36(-2.05%)
Dec 16, 2022 17.67 17.93 17.59 17.81 1,661,073 +0.03(+0.17%)
Dec 15, 2022 18.36 18.52 17.74 17.78 1,514,742 -0.93(-4.95%)
Dec 14, 2022 18.41 18.86 18.38 18.70 1,366,790 +0.01(+0.05%)
Dec 13, 2022 18.76 18.88 18.43 18.69 1,103,079 +0.58(+3.21%)
Dec 12, 2022 17.98 18.13 17.77 18.11 826,540 +0.10(+0.55%)
Dec 09, 2022 18.02 18.17 17.97 18.01 725,270 -0.11(-0.60%)
Dec 08, 2022 18.27 18.39 18.07 18.12 868,240 -0.08(-0.43%)
Dec 07, 2022 18.37 18.43 18.04 18.20 1,140,267 -0.26(-1.39%)
Dec 06, 2022 18.76 18.77 18.36 18.46 638,412 -0.23(-1.21%)
Dec 05, 2022 19.12 19.12 18.66 18.68 580,337 -0.46(-2.42%)
Dec 02, 2022 18.85 19.17 18.85 19.15 481,850 +0.00(+0.00%)
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.