Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.04 17.24 16.93 17.10 320,749 +0.03(+0.17%)
Feb 27, 2023 17.22 17.48 17.07 17.07 227,794 -0.18(-1.04%)
Feb 24, 2023 17.94 17.94 17.25 17.25 184,021 +0.03(+0.16%)
Feb 23, 2023 17.62 17.64 17.22 17.22 101,926 -0.23(-1.30%)
Feb 22, 2023 17.26 17.64 17.23 17.45 113,118 +0.19(+1.10%)
Feb 21, 2023 17.55 17.58 17.08 17.26 113,571 -0.27(-1.56%)
Feb 17, 2023 17.59 17.69 17.42 17.53 49,191 -0.16(-0.91%)
Feb 16, 2023 17.79 18.07 17.58 17.69 103,969 -0.15(-0.85%)
Feb 15, 2023 17.96 17.96 17.74 17.84 100,276 -0.28(-1.56%)
Feb 14, 2023 17.73 18.14 17.73 18.13 124,638 +0.34(+1.91%)
Feb 13, 2023 17.72 17.96 17.61 17.79 55,800 +0.12(+0.70%)
Feb 10, 2023 17.45 17.70 17.45 17.66 92,486 +0.33(+1.91%)
Feb 09, 2023 17.45 17.66 17.27 17.33 129,948 -0.15(-0.87%)
Feb 08, 2023 17.48 17.55 17.17 17.48 96,543 -0.03(-0.16%)
Feb 07, 2023 17.48 17.62 17.17 17.51 110,170 +0.00(+0.00%)
Feb 06, 2023 17.45 17.57 17.17 17.51 167,416 +0.03(+0.16%)
Feb 03, 2023 17.88 17.89 17.44 17.48 156,206 -0.32(-1.81%)
Feb 02, 2023 17.79 17.97 17.51 17.80 97,643 +0.17(+0.97%)
Feb 01, 2023 17.87 17.90 17.53 17.63 107,424 -0.20(-1.11%)
Jan 31, 2023 17.62 17.84 17.55 17.83 102,258 +0.26(+1.51%)
Jan 30, 2023 17.81 18.09 17.42 17.57 148,533 -0.46(-2.57%)
Jan 27, 2023 18.26 18.28 17.94 18.03 274,412 -0.28(-1.55%)
Jan 26, 2023 18.08 18.32 17.99 18.31 166,234 +0.31(+1.70%)
Jan 25, 2023 18.16 18.16 17.65 18.01 70,420 -0.24(-1.32%)
Jan 24, 2023 18.39 18.39 18.00 18.25 43,457 -0.05(-0.25%)
Jan 23, 2023 18.23 18.44 17.99 18.30 173,284 +0.19(+1.03%)
Jan 20, 2023 17.95 18.14 17.88 18.11 72,469 +0.06(+0.31%)
Jan 19, 2023 17.90 18.10 17.68 18.05 42,678 +0.18(+0.99%)
Jan 18, 2023 18.10 18.10 17.80 17.88 55,170 -0.12(-0.67%)
Jan 17, 2023 17.92 18.01 17.73 18.00 92,591 +0.17(+0.94%)
Jan 13, 2023 17.78 17.88 17.78 17.83 31,216 -0.02(-0.10%)
Jan 12, 2023 17.58 17.98 17.58 17.85 146,036 +0.18(+1.00%)
Jan 11, 2023 17.43 17.67 17.41 17.67 114,577 +0.28(+1.60%)
Jan 10, 2023 17.67 17.67 17.40 17.40 365,980 -0.20(-1.11%)
Jan 09, 2023 18.16 18.17 17.44 17.59 128,397 -0.14(-0.79%)
Jan 06, 2023 17.48 17.75 17.37 17.73 195,172 +0.49(+2.86%)
Jan 05, 2023 16.99 17.24 16.90 17.24 142,673 +0.29(+1.70%)
Jan 04, 2023 16.62 17.12 16.58 16.95 156,636 +0.23(+1.39%)
Jan 03, 2023 16.88 16.88 16.62 16.72 79,483 -0.11(-0.66%)
Dec 30, 2022 16.67 16.92 16.62 16.83 133,257 +0.02(+0.11%)
Dec 29, 2022 16.48 16.82 16.48 16.81 188,571 +0.24(+1.46%)
Dec 28, 2022 16.88 16.94 16.54 16.57 130,038 -0.36(-2.14%)
Dec 27, 2022 16.95 17.03 16.75 16.93 122,944 -0.11(-0.65%)
Dec 23, 2022 16.11 17.10 16.10 17.04 124,765 +0.35(+2.12%)
Dec 22, 2022 16.67 16.77 16.44 16.69 104,556 +0.07(+0.45%)
Dec 21, 2022 16.31 16.77 16.24 16.62 195,962 +0.39(+2.40%)
Dec 20, 2022 16.09 16.54 16.09 16.23 368,450 +0.03(+0.17%)
Dec 19, 2022 16.49 16.62 16.13 16.20 411,777 -0.31(-1.86%)
Dec 16, 2022 15.89 16.61 15.83 16.50 887,276 +0.35(+2.19%)
Dec 15, 2022 16.11 16.38 15.88 16.15 337,857 -0.04(-0.23%)
Dec 14, 2022 16.74 16.74 16.15 16.19 283,341 -0.50(-3.00%)
Dec 13, 2022 16.71 16.82 16.26 16.69 442,319 +0.09(+0.56%)
Dec 12, 2022 16.56 16.65 16.38 16.60 292,425 -0.04(-0.22%)
Dec 09, 2022 17.14 17.14 16.41 16.63 344,764 -0.71(-4.07%)
Dec 08, 2022 17.36 17.50 17.04 17.34 300,582 +0.04(+0.21%)
Dec 07, 2022 17.06 17.43 17.04 17.30 204,551 +0.09(+0.54%)
Dec 06, 2022 17.39 17.51 17.03 17.21 153,037 -0.31(-1.75%)
Dec 05, 2022 18.11 18.11 17.43 17.52 218,340 -0.55(-3.03%)
Dec 02, 2022 17.22 18.13 17.22 18.06 212,040 +0.69(+3.96%)
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.