Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.27 16.33 15.99 16.04 75,572 -0.02(-0.11%)
Feb 27, 2023 16.33 16.33 16.02 16.06 84,098 -0.22(-1.34%)
Feb 24, 2023 16.49 16.56 16.19 16.27 123,415 -0.29(-1.75%)
Feb 23, 2023 16.96 17.09 16.51 16.56 85,249 -0.46(-2.72%)
Feb 22, 2023 17.23 17.23 16.99 17.03 19,309 -0.09(-0.50%)
Feb 21, 2023 17.23 17.23 16.90 17.11 23,454 -0.03(-0.18%)
Feb 17, 2023 17.09 17.40 17.06 17.15 43,207 +0.05(+0.32%)
Feb 16, 2023 17.15 17.19 17.05 17.09 20,115 +0.05(+0.32%)
Feb 15, 2023 17.07 17.18 17.04 17.04 15,863 -0.04(-0.21%)
Feb 14, 2023 17.42 17.42 17.05 17.07 41,325 -0.30(-1.72%)
Feb 13, 2023 17.29 17.47 17.24 17.37 44,213 +0.18(+1.06%)
Feb 10, 2023 16.81 17.30 16.81 17.19 44,903 +0.22(+1.28%)
Feb 09, 2023 16.95 17.17 16.91 16.97 38,731 -0.03(-0.16%)
Feb 08, 2023 17.09 17.16 16.96 17.00 15,093 -0.05(-0.27%)
Feb 07, 2023 16.93 17.18 16.93 17.05 18,447 +0.08(+0.48%)
Feb 06, 2023 17.24 17.40 16.96 16.96 43,680 -0.34(-1.99%)
Feb 03, 2023 17.05 17.44 17.05 17.31 86,817 +0.20(+1.17%)
Feb 02, 2023 17.09 17.41 17.09 17.11 56,712 -0.24(-1.41%)
Feb 01, 2023 17.31 17.49 17.08 17.35 93,943 +0.05(+0.32%)
Jan 31, 2023 17.42 17.49 17.25 17.30 122,342 -0.11(-0.63%)
Jan 30, 2023 17.42 17.42 17.13 17.41 54,972 +0.11(+0.63%)
Jan 27, 2023 17.16 17.43 17.07 17.30 84,028 +0.37(+2.20%)
Jan 26, 2023 16.82 17.03 16.82 16.93 14,357 +0.14(+0.81%)
Jan 25, 2023 16.80 16.91 16.64 16.79 38,745 -0.14(-0.80%)
Jan 24, 2023 17.07 17.20 16.87 16.93 11,799 +0.01(+0.05%)
Jan 23, 2023 17.07 17.18 16.81 16.92 41,012 -0.04(-0.21%)
Jan 20, 2023 17.24 17.24 16.89 16.95 50,911 -0.28(-1.63%)
Jan 19, 2023 17.11 17.24 17.00 17.24 13,674 +0.14(+0.80%)
Jan 18, 2023 17.28 17.28 16.96 17.10 14,059 -0.04(-0.21%)
Jan 17, 2023 16.60 17.14 16.60 17.14 30,285 +0.54(+3.28%)
Jan 13, 2023 16.34 16.69 16.34 16.59 37,599 +0.10(+0.61%)
Jan 12, 2023 16.56 16.60 16.39 16.49 33,946 +0.03(+0.17%)
Jan 11, 2023 16.60 16.65 16.38 16.46 51,915 -0.04(-0.22%)
Jan 10, 2023 16.42 16.63 16.42 16.50 32,217 +0.12(+0.72%)
Jan 09, 2023 16.45 16.60 16.38 16.38 18,423 -0.06(-0.39%)
Jan 06, 2023 16.05 16.45 16.05 16.45 23,135 +0.40(+2.49%)
Jan 05, 2023 16.09 16.10 15.96 16.05 6,968 +0.07(+0.45%)
Jan 04, 2023 16.20 16.20 15.96 15.98 19,899 -0.06(-0.40%)
Jan 03, 2023 15.78 16.17 15.76 16.04 22,399 +0.25(+1.61%)
Dec 30, 2022 16.25 16.25 15.70 15.78 66,542 -0.33(-2.03%)
Dec 29, 2022 15.81 16.22 15.81 16.11 50,716 -0.34(-2.04%)
Dec 28, 2022 16.43 16.60 16.18 16.45 61,661 -0.09(-0.53%)
Dec 27, 2022 16.82 16.94 16.49 16.54 66,633 -0.41(-2.40%)
Dec 23, 2022 16.64 16.96 16.64 16.94 30,652 +0.07(+0.42%)
Dec 22, 2022 16.67 16.87 16.67 16.87 29,570 +0.12(+0.74%)
Dec 21, 2022 16.84 16.89 16.68 16.75 69,671 +0.05(+0.32%)
Dec 20, 2022 16.67 16.77 16.64 16.69 18,833 +0.11(+0.69%)
Dec 19, 2022 16.98 16.98 16.54 16.58 26,836 -0.27(-1.57%)
Dec 16, 2022 16.67 16.91 16.49 16.84 80,163 +0.43(+2.64%)
Dec 15, 2022 16.30 16.56 16.23 16.41 47,826 +0.14(+0.87%)
Dec 14, 2022 16.44 16.54 16.27 16.27 28,094 +0.04(+0.25%)
Dec 13, 2022 16.44 16.49 16.14 16.23 30,746 -0.00(-0.03%)
Dec 12, 2022 16.75 16.75 16.23 16.23 55,612 -0.51(-3.06%)
Dec 09, 2022 16.50 16.75 16.39 16.75 55,491 +0.06(+0.37%)
Dec 08, 2022 16.89 16.95 16.50 16.69 40,104 -0.14(-0.84%)
Dec 07, 2022 16.76 16.92 16.68 16.83 83,018 +0.17(+1.01%)
Dec 06, 2022 16.71 16.77 16.58 16.66 76,083 -0.23(-1.36%)
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.