Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 18.01 18.55 18.01 18.05 1,652,475 +0.01(+0.05%)
Feb 27, 2023 18.03 18.24 17.94 18.04 1,313,743 +0.19(+1.07%)
Feb 24, 2023 17.70 17.94 17.58 17.85 885,276 -0.11(-0.59%)
Feb 23, 2023 17.69 18.03 17.46 17.95 1,552,286 +0.29(+1.62%)
Feb 22, 2023 17.14 17.86 16.96 17.67 1,879,659 +0.71(+4.17%)
Feb 21, 2023 17.44 17.52 16.86 16.96 1,044,304 -0.65(-3.69%)
Feb 17, 2023 17.74 17.80 17.50 17.61 744,411 -0.09(-0.49%)
Feb 16, 2023 17.60 17.97 17.58 17.70 766,095 -0.19(-1.07%)
Feb 15, 2023 17.73 17.97 17.71 17.89 755,892 -0.07(-0.37%)
Feb 14, 2023 17.86 18.26 17.75 17.95 912,054 +0.01(+0.05%)
Feb 13, 2023 17.70 17.96 17.63 17.94 806,194 +0.28(+1.57%)
Feb 10, 2023 17.44 17.75 17.40 17.67 860,360 +0.08(+0.43%)
Feb 09, 2023 17.70 17.84 17.54 17.59 914,288 +0.04(+0.22%)
Feb 08, 2023 17.78 17.93 17.48 17.55 1,067,147 -0.41(-2.29%)
Feb 07, 2023 18.34 18.34 17.86 17.96 1,151,863 -0.51(-2.74%)
Feb 06, 2023 18.42 18.55 18.14 18.47 462,494 -0.15(-0.82%)
Feb 03, 2023 18.92 18.94 18.51 18.62 735,386 -0.54(-2.79%)
Feb 02, 2023 18.74 19.37 18.70 19.16 1,105,299 +0.54(+2.93%)
Feb 01, 2023 18.22 18.76 18.13 18.61 740,704 +0.35(+1.94%)
Jan 31, 2023 17.83 18.31 17.78 18.26 877,578 +0.53(+2.96%)
Jan 30, 2023 17.86 18.03 17.66 17.73 734,074 -0.46(-2.52%)
Jan 27, 2023 17.95 18.28 17.89 18.19 723,440 +0.27(+1.53%)
Jan 26, 2023 17.80 17.92 17.67 17.92 616,613 +0.20(+1.12%)
Jan 25, 2023 17.52 17.73 17.44 17.72 603,818 +0.20(+1.13%)
Jan 24, 2023 17.27 17.63 17.10 17.52 900,929 +0.25(+1.48%)
Jan 23, 2023 17.33 17.43 17.10 17.27 2,053,306 -0.05(-0.27%)
Jan 20, 2023 17.03 17.34 16.81 17.31 1,126,652 +0.43(+2.57%)
Jan 19, 2023 17.00 17.08 16.78 16.88 619,489 -0.23(-1.33%)
Jan 18, 2023 17.50 17.54 17.05 17.11 632,423 -0.27(-1.58%)
Jan 17, 2023 17.47 17.53 17.35 17.38 631,713 -0.07(-0.38%)
Jan 13, 2023 17.42 17.56 17.27 17.45 1,327,190 -0.10(-0.59%)
Jan 12, 2023 17.52 17.63 17.17 17.55 585,282 +0.26(+1.47%)
Jan 11, 2023 16.74 17.32 16.72 17.29 415,580 +0.57(+3.39%)
Jan 10, 2023 16.81 16.85 16.52 16.73 738,434 -0.08(-0.51%)
Jan 09, 2023 17.00 17.00 16.78 16.81 501,402 -0.21(-1.22%)
Jan 06, 2023 16.94 17.02 16.77 17.02 492,352 +0.24(+1.41%)
Jan 05, 2023 16.97 16.97 16.67 16.78 433,894 -0.38(-2.20%)
Jan 04, 2023 16.83 17.43 16.83 17.16 443,183 +0.43(+2.60%)
Jan 03, 2023 17.19 17.29 16.61 16.73 666,668 -0.22(-1.28%)
Dec 30, 2022 16.89 17.04 16.74 16.95 593,079 -0.08(-0.44%)
Dec 29, 2022 16.73 17.05 16.63 17.02 586,752 +0.41(+2.44%)
Dec 28, 2022 17.07 17.19 16.52 16.61 367,433 -0.47(-2.76%)
Dec 27, 2022 17.18 17.32 17.04 17.09 305,255 -0.06(-0.33%)
Dec 23, 2022 16.85 17.20 16.81 17.14 358,803 +0.18(+1.06%)
Dec 22, 2022 17.03 17.06 16.72 16.96 373,956 -0.27(-1.59%)
Dec 21, 2022 17.30 17.54 17.24 17.24 422,344 +0.20(+1.16%)
Dec 20, 2022 17.00 17.17 16.93 17.04 438,986 -0.08(-0.44%)
Dec 19, 2022 17.12 17.28 17.03 17.12 618,524 -0.04(-0.22%)
Dec 16, 2022 17.51 17.68 17.08 17.15 4,210,338 -0.77(-4.27%)
Dec 15, 2022 17.70 17.92 17.61 17.92 1,297,866 +0.02(+0.11%)
Dec 14, 2022 17.95 18.39 17.83 17.90 1,115,895 -0.09(-0.47%)
Dec 13, 2022 18.04 18.17 17.67 17.98 772,002 +0.42(+2.37%)
Dec 12, 2022 17.56 17.63 17.42 17.57 462,906 +0.02(+0.11%)
Dec 09, 2022 17.81 17.97 17.55 17.55 528,921 -0.36(-2.00%)
Dec 08, 2022 18.04 18.08 17.81 17.91 697,564 -0.03(-0.16%)
Dec 07, 2022 17.84 18.33 17.79 17.94 492,177 +0.09(+0.48%)
Dec 06, 2022 17.93 17.98 17.73 17.85 542,554 -0.01(-0.05%)
Dec 05, 2022 18.33 18.38 17.80 17.86 517,220 -0.64(-3.47%)
Dec 02, 2022 18.14 18.53 18.09 18.50 552,753 +0.09(+0.51%)
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.