Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 14.03 14.50 13.96 14.02 1,816,310 -0.12(-0.83%)
Feb 27, 2023 14.79 14.93 13.98 14.14 1,551,235 -0.41(-2.82%)
Feb 24, 2023 14.21 14.66 14.07 14.55 1,117,106 -0.04(-0.27%)
Feb 23, 2023 15.54 15.54 14.26 14.59 1,085,846 -0.83(-5.39%)
Feb 22, 2023 15.44 15.97 15.29 15.42 950,253 -0.03(-0.19%)
Feb 21, 2023 16.27 16.54 15.42 15.45 1,684,915 -0.92(-5.61%)
Feb 17, 2023 16.56 16.58 15.82 16.37 1,138,730 -0.14(-0.83%)
Feb 16, 2023 16.44 17.04 16.35 16.51 1,015,637 -0.20(-1.17%)
Feb 15, 2023 16.15 16.70 15.93 16.70 1,113,602 +0.48(+2.95%)
Feb 14, 2023 16.33 16.39 15.56 16.22 1,223,960 -0.30(-1.83%)
Feb 13, 2023 16.07 16.75 15.76 16.53 771,063 +0.52(+3.24%)
Feb 10, 2023 15.89 16.15 15.57 16.01 972,340 +0.01(+0.06%)
Feb 09, 2023 16.89 17.05 15.79 16.00 1,092,199 -0.65(-3.93%)
Feb 08, 2023 16.99 17.16 16.64 16.65 898,665 -0.42(-2.46%)
Feb 07, 2023 16.97 17.39 16.54 17.07 1,005,859 -0.06(-0.34%)
Feb 06, 2023 16.75 17.28 16.50 17.13 862,741 +0.10(+0.57%)
Feb 03, 2023 17.72 18.12 17.01 17.03 904,360 -1.10(-6.09%)
Feb 02, 2023 17.35 19.52 17.28 18.14 2,190,076 +1.12(+6.61%)
Feb 01, 2023 15.96 17.11 15.73 17.01 1,316,804 +1.03(+6.42%)
Jan 31, 2023 15.47 16.08 15.47 15.99 1,290,631 +0.59(+3.81%)
Jan 30, 2023 16.28 16.37 15.37 15.40 1,053,421 -1.07(-6.52%)
Jan 27, 2023 15.87 16.55 15.84 16.48 741,408 +0.58(+3.63%)
Jan 26, 2023 16.49 16.85 15.69 15.90 769,780 -0.45(-2.75%)
Jan 25, 2023 15.53 16.42 15.19 16.35 793,890 +0.50(+3.14%)
Jan 24, 2023 16.29 16.79 15.77 15.85 879,222 -0.90(-5.37%)
Jan 23, 2023 16.81 16.96 16.50 16.75 742,753 +0.11(+0.65%)
Jan 20, 2023 16.15 16.88 15.93 16.64 825,707 +0.38(+2.34%)
Jan 19, 2023 16.41 16.62 16.00 16.26 733,782 -0.45(-2.69%)
Jan 18, 2023 17.16 17.92 16.69 16.71 1,089,757 -0.31(-1.84%)
Jan 17, 2023 17.83 17.90 16.90 17.02 916,197 -0.74(-4.18%)
Jan 13, 2023 18.76 19.10 17.65 17.77 928,866 -1.10(-5.85%)
Jan 12, 2023 18.80 18.90 18.20 18.87 1,023,347 +0.33(+1.79%)
Jan 11, 2023 18.19 18.66 18.10 18.54 1,132,857 +0.50(+2.76%)
Jan 10, 2023 17.21 18.05 16.79 18.04 1,038,842 +0.80(+4.65%)
Jan 09, 2023 16.59 17.30 16.13 17.24 1,366,967 +0.73(+4.44%)
Jan 06, 2023 16.07 16.80 15.69 16.51 1,363,301 +0.83(+5.30%)
Jan 05, 2023 14.93 15.69 14.80 15.68 919,366 +0.32(+2.10%)
Jan 04, 2023 14.74 15.69 14.55 15.35 1,004,806 +0.83(+5.72%)
Jan 03, 2023 14.62 14.87 14.26 14.52 782,639 +0.16(+1.09%)
Dec 30, 2022 14.15 14.56 14.08 14.37 911,387 +0.03(+0.20%)
Dec 29, 2022 14.08 14.40 13.84 14.34 1,039,192 +0.37(+2.66%)
Dec 28, 2022 14.57 15.07 13.96 13.97 1,150,944 -0.64(-4.35%)
Dec 27, 2022 14.26 14.70 14.06 14.60 1,176,331 +0.37(+2.61%)
Dec 23, 2022 13.20 14.33 13.13 14.23 1,118,602 +0.90(+6.74%)
Dec 22, 2022 13.19 13.49 12.58 13.33 1,438,253 -0.08(-0.58%)
Dec 21, 2022 14.26 14.44 13.39 13.41 1,326,320 -0.50(-3.58%)
Dec 20, 2022 13.84 14.10 13.27 13.91 1,319,050 -0.21(-1.52%)
Dec 19, 2022 15.36 15.64 13.95 14.12 1,411,199 -1.38(-8.89%)
Dec 16, 2022 16.41 16.60 15.38 15.50 1,987,429 -1.10(-6.65%)
Dec 15, 2022 15.66 16.63 15.41 16.60 1,346,646 +0.66(+4.17%)
Dec 14, 2022 16.13 16.53 15.71 15.94 790,627 -0.19(-1.15%)
Dec 13, 2022 16.73 17.07 15.58 16.13 1,455,013 -0.02(-0.12%)
Dec 12, 2022 16.01 16.31 15.63 16.15 1,013,974 +0.21(+1.33%)
Dec 09, 2022 16.65 16.99 15.93 15.93 1,515,715 -0.96(-5.68%)
Dec 08, 2022 16.45 16.92 16.08 16.89 1,054,943 +0.47(+2.86%)
Dec 07, 2022 16.35 16.58 15.99 16.42 1,010,369 -0.05(-0.29%)
Dec 06, 2022 16.55 16.62 15.95 16.47 1,453,674 -0.33(-1.94%)
Dec 05, 2022 17.30 17.67 16.69 16.80 1,559,386 -0.66(-3.79%)
Dec 02, 2022 16.81 17.65 16.08 17.46 2,196,698 +0.35(+2.02%)
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.