Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.20 16.39 15.87 15.87 1,270,758 -0.16(-1.00%)
Feb 27, 2023 16.07 16.29 15.94 16.03 1,256,610 -0.03(-0.19%)
Feb 24, 2023 16.01 16.17 15.58 16.06 1,798,710 +0.07(+0.44%)
Feb 23, 2023 15.85 16.07 15.57 15.99 1,568,975 +0.47(+3.03%)
Feb 22, 2023 15.60 15.92 15.34 15.52 1,102,799 -0.09(-0.58%)
Feb 21, 2023 15.72 15.90 15.56 15.61 1,164,194 -0.21(-1.33%)
Feb 17, 2023 16.44 16.44 15.82 15.82 1,001,776 -0.96(-5.72%)
Feb 16, 2023 16.91 17.14 16.75 16.78 674,958 -0.23(-1.35%)
Feb 15, 2023 17.39 17.39 16.84 17.01 920,272 -0.71(-4.01%)
Feb 14, 2023 17.38 17.79 17.17 17.72 693,440 +0.22(+1.26%)
Feb 13, 2023 17.42 17.57 17.21 17.50 679,222 -0.09(-0.51%)
Feb 10, 2023 17.22 17.60 17.13 17.59 1,022,673 +0.70(+4.14%)
Feb 09, 2023 17.33 17.38 16.89 16.89 559,115 -0.36(-2.09%)
Feb 08, 2023 17.45 17.65 17.16 17.25 622,715 -0.14(-0.81%)
Feb 07, 2023 16.55 17.40 16.52 17.39 830,440 +0.97(+5.91%)
Feb 06, 2023 16.71 16.82 16.10 16.42 1,153,227 -0.29(-1.74%)
Feb 03, 2023 16.50 17.17 16.42 16.71 1,016,910 +0.20(+1.21%)
Feb 02, 2023 17.09 17.17 16.38 16.51 1,236,463 -0.58(-3.39%)
Feb 01, 2023 17.63 17.70 16.60 17.09 1,155,774 -0.66(-3.72%)
Jan 31, 2023 17.40 17.78 17.18 17.75 1,358,855 +0.30(+1.72%)
Jan 30, 2023 17.51 17.74 17.34 17.45 1,324,156 -0.45(-2.51%)
Jan 27, 2023 17.99 18.17 17.67 17.90 1,065,641 -0.09(-0.50%)
Jan 26, 2023 17.75 17.99 17.09 17.99 1,516,873 +0.47(+2.68%)
Jan 25, 2023 17.43 17.57 17.09 17.52 1,369,181 -0.05(-0.28%)
Jan 24, 2023 17.76 17.90 17.41 17.57 797,424 -0.18(-1.01%)
Jan 23, 2023 17.71 17.86 17.45 17.75 1,286,105 +0.05(+0.28%)
Jan 20, 2023 17.87 17.91 17.55 17.70 852,311 -0.07(-0.39%)
Jan 19, 2023 17.28 17.92 17.28 17.77 790,704 +0.42(+2.42%)
Jan 18, 2023 17.70 18.02 17.34 17.35 977,199 -0.23(-1.31%)
Jan 17, 2023 17.50 17.62 17.20 17.58 907,361 +0.20(+1.15%)
Jan 13, 2023 17.36 17.46 17.06 17.38 631,458 +0.00(+0.00%)
Jan 12, 2023 17.10 17.41 16.95 17.38 599,576 +0.59(+3.51%)
Jan 11, 2023 16.82 17.06 16.63 16.79 929,292 +0.22(+1.33%)
Jan 10, 2023 16.38 16.59 16.16 16.57 1,544,422 +0.13(+0.79%)
Jan 09, 2023 16.74 16.81 16.36 16.44 865,204 +0.16(+0.98%)
Jan 06, 2023 16.32 16.48 16.16 16.28 633,071 +0.28(+1.75%)
Jan 05, 2023 16.05 16.30 15.89 16.00 755,421 -0.13(-0.81%)
Jan 04, 2023 16.04 16.39 15.77 16.13 1,425,466 -0.07(-0.43%)
Jan 03, 2023 17.41 17.43 16.10 16.20 1,450,671 -1.45(-8.22%)
Dec 30, 2022 17.29 17.82 17.25 17.65 821,886 +0.24(+1.38%)
Dec 29, 2022 16.77 17.55 16.68 17.41 850,392 +0.48(+2.84%)
Dec 28, 2022 17.64 17.64 16.90 16.93 743,391 -0.79(-4.46%)
Dec 27, 2022 17.80 17.92 17.36 17.72 1,314,415 +0.10(+0.57%)
Dec 23, 2022 17.00 17.63 17.00 17.62 748,691 +0.86(+5.13%)
Dec 22, 2022 17.37 17.50 16.43 16.76 878,597 -0.69(-3.95%)
Dec 21, 2022 17.06 17.48 16.87 17.45 1,152,494 +0.78(+4.68%)
Dec 20, 2022 16.23 16.77 16.23 16.67 692,395 +0.31(+1.89%)
Dec 19, 2022 16.62 16.74 16.17 16.36 814,300 -0.07(-0.43%)
Dec 16, 2022 16.33 16.55 15.99 16.43 1,397,025 -0.33(-1.97%)
Dec 15, 2022 16.72 16.82 16.30 16.76 993,186 -0.16(-0.95%)
Dec 14, 2022 16.95 17.11 16.42 16.92 1,309,678 +0.19(+1.14%)
Dec 13, 2022 16.96 17.19 16.62 16.73 1,293,686 +0.18(+1.09%)
Dec 12, 2022 16.29 16.75 16.19 16.55 1,411,061 +0.41(+2.54%)
Dec 09, 2022 16.63 16.95 16.14 16.14 1,443,986 -0.56(-3.35%)
Dec 08, 2022 17.10 17.31 16.57 16.70 2,172,518 +0.10(+0.60%)
Dec 07, 2022 16.67 17.13 16.51 16.60 1,469,109 -0.16(-0.95%)
Dec 06, 2022 17.11 17.64 16.68 16.76 1,725,125 -0.46(-2.67%)
Dec 05, 2022 18.50 18.74 17.19 17.22 1,300,514 -0.92(-5.07%)
Dec 02, 2022 17.76 18.41 17.70 18.14 1,108,551 +0.22(+1.23%)
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.