Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 14.69 15.04 14.69 14.95 1,716,135 +0.28(+1.94%)
Feb 27, 2023 14.68 14.74 14.54 14.67 347,958 +0.13(+0.88%)
Feb 24, 2023 14.39 14.61 14.37 14.54 373,914 -0.02(-0.13%)
Feb 23, 2023 14.65 14.78 14.39 14.56 353,625 +0.11(+0.75%)
Feb 22, 2023 14.52 14.63 14.26 14.45 623,403 -0.01(-0.07%)
Feb 21, 2023 14.71 14.86 14.40 14.46 467,064 -0.46(-3.09%)
Feb 17, 2023 14.74 14.97 14.64 14.92 461,510 +0.20(+1.33%)
Feb 16, 2023 14.41 14.78 14.36 14.73 602,239 +0.10(+0.67%)
Feb 15, 2023 14.44 14.70 14.44 14.63 390,893 +0.09(+0.61%)
Feb 14, 2023 14.78 14.90 14.53 14.54 510,344 -0.32(-2.17%)
Feb 13, 2023 14.84 14.90 14.62 14.86 528,571 +0.08(+0.53%)
Feb 10, 2023 14.42 14.85 14.41 14.78 617,516 +0.29(+2.03%)
Feb 09, 2023 14.90 15.29 14.37 14.49 819,907 -0.22(-1.46%)
Feb 08, 2023 13.81 15.81 13.60 14.71 1,890,551 -0.69(-4.51%)
Feb 07, 2023 15.25 15.41 15.03 15.40 796,678 +0.01(+0.06%)
Feb 06, 2023 15.63 15.71 15.37 15.39 441,289 -0.39(-2.48%)
Feb 03, 2023 15.53 15.93 15.53 15.78 681,512 -0.01(-0.06%)
Feb 02, 2023 15.49 15.81 15.34 15.79 1,208,610 +0.25(+1.64%)
Feb 01, 2023 15.19 15.67 15.02 15.54 755,312 +0.39(+2.58%)
Jan 31, 2023 14.89 15.16 14.72 15.15 836,556 +0.34(+2.31%)
Jan 30, 2023 14.77 14.97 14.69 14.80 732,963 -0.08(-0.53%)
Jan 27, 2023 15.37 15.39 14.83 14.88 549,608 -0.51(-3.31%)
Jan 26, 2023 15.57 15.70 15.25 15.39 365,334 -0.09(-0.57%)
Jan 25, 2023 15.31 15.58 15.15 15.48 447,970 +0.07(+0.44%)
Jan 24, 2023 15.52 15.53 15.22 15.41 469,429 -0.01(-0.06%)
Jan 23, 2023 15.41 15.55 15.31 15.42 273,273 +0.10(+0.64%)
Jan 20, 2023 15.11 15.36 14.93 15.32 1,002,865 +0.37(+2.49%)
Jan 19, 2023 15.01 15.18 14.82 14.95 656,816 -0.03(-0.20%)
Jan 18, 2023 15.41 15.62 14.98 14.98 583,627 -0.37(-2.42%)
Jan 17, 2023 15.46 15.54 15.23 15.35 438,152 -0.13(-0.82%)
Jan 13, 2023 15.45 15.65 15.38 15.48 519,890 -0.15(-0.94%)
Jan 12, 2023 15.65 15.74 15.45 15.63 357,650 +0.00(+0.00%)
Jan 11, 2023 15.53 15.64 15.40 15.63 448,134 +0.16(+1.01%)
Jan 10, 2023 15.54 15.62 15.38 15.47 381,775 -0.02(-0.13%)
Jan 09, 2023 15.63 15.96 15.45 15.49 429,217 -0.04(-0.25%)
Jan 06, 2023 15.09 15.60 14.97 15.53 632,276 +0.50(+3.32%)
Jan 05, 2023 16.28 16.34 14.94 15.03 849,803 -1.37(-8.35%)
Jan 04, 2023 16.54 16.63 16.23 16.40 732,867 -0.10(-0.59%)
Jan 03, 2023 16.49 16.62 16.33 16.50 538,258 +0.22(+1.38%)
Dec 30, 2022 16.21 16.35 16.06 16.27 523,943 -0.13(-0.78%)
Dec 29, 2022 16.13 16.52 15.96 16.40 393,024 +0.41(+2.57%)
Dec 28, 2022 16.54 16.58 15.98 15.99 375,582 -0.56(-3.37%)
Dec 27, 2022 16.71 16.80 16.52 16.54 982,856 -0.11(-0.65%)
Dec 23, 2022 16.77 16.77 16.56 16.65 356,740 -0.13(-0.76%)
Dec 22, 2022 16.95 16.95 16.42 16.78 800,005 -0.28(-1.66%)
Dec 21, 2022 16.92 17.24 16.77 17.06 536,548 +0.17(+0.98%)
Dec 20, 2022 16.61 16.95 16.57 16.90 664,255 +0.17(+0.99%)
Dec 19, 2022 16.33 16.77 16.16 16.73 611,079 +0.45(+2.76%)
Dec 16, 2022 16.41 16.57 16.09 16.28 2,957,910 -0.17(-1.01%)
Dec 15, 2022 17.23 17.32 16.42 16.45 1,308,943 -1.00(-5.72%)
Dec 14, 2022 17.73 17.98 17.29 17.44 884,322 -0.36(-2.03%)
Dec 13, 2022 18.32 18.43 17.71 17.81 1,502,321 -0.08(-0.44%)
Dec 12, 2022 18.26 18.35 17.76 17.89 676,658 -0.37(-2.04%)
Dec 09, 2022 18.71 18.84 18.23 18.26 527,859 -0.63(-3.32%)
Dec 08, 2022 18.84 19.15 18.69 18.88 424,851 +0.16(+0.84%)
Dec 07, 2022 18.33 19.06 18.31 18.73 680,010 +0.33(+1.81%)
Dec 06, 2022 18.48 18.54 18.29 18.39 494,112 -0.09(-0.48%)
Dec 05, 2022 18.54 18.58 18.27 18.48 465,101 -0.15(-0.79%)
Dec 02, 2022 18.32 18.66 18.17 18.63 398,944 +0.05(+0.26%)
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.