Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.11 16.11 15.92 15.92 447 -0.07(-0.41%)
Feb 27, 2023 16.03 16.03 15.96 15.99 512 -0.13(-0.79%)
Feb 24, 2023 16.12 16.12 16.05 16.12 862 -0.24(-1.48%)
Feb 23, 2023 16.37 16.37 16.31 16.36 1,137 +0.05(+0.30%)
Feb 22, 2023 16.38 16.45 16.31 16.31 1,517 -0.08(-0.48%)
Feb 21, 2023 16.36 16.39 16.36 16.39 675 -0.28(-1.67%)
Feb 17, 2023 16.62 16.67 16.54 16.67 2,563 -0.06(-0.35%)
Feb 16, 2023 16.62 16.85 16.62 16.73 6,746 -0.09(-0.53%)
Feb 15, 2023 16.70 16.83 16.70 16.82 1,474 -0.01(-0.08%)
Feb 14, 2023 16.85 16.86 16.78 16.83 1,683 -0.02(-0.12%)
Feb 13, 2023 16.93 16.93 16.85 16.85 846 +0.12(+0.73%)
Feb 10, 2023 16.60 16.73 16.60 16.73 270 +0.08(+0.46%)
Feb 09, 2023 16.80 16.80 16.65 16.65 1,728 -0.21(-1.27%)
Feb 08, 2023 16.77 16.87 16.77 16.87 1,464 +0.06(+0.34%)
Feb 07, 2023 16.79 16.81 16.59 16.81 4,254 +0.13(+0.79%)
Feb 06, 2023 16.63 16.70 16.63 16.68 576 -0.15(-0.89%)
Feb 03, 2023 16.71 16.83 16.64 16.83 1,133 -0.30(-1.78%)
Feb 02, 2023 17.14 17.22 16.99 17.13 2,915 +0.48(+2.88%)
Feb 01, 2023 16.53 16.74 16.48 16.65 1,789 +0.11(+0.66%)
Jan 31, 2023 16.38 16.55 16.38 16.54 2,587 +0.45(+2.77%)
Jan 30, 2023 16.35 16.35 16.09 16.09 1,006 -0.26(-1.61%)
Jan 27, 2023 16.29 16.41 16.29 16.36 2,534 +0.28(+1.76%)
Jan 26, 2023 16.07 16.18 16.05 16.07 1,546 +0.09(+0.53%)
Jan 25, 2023 15.83 16.00 15.83 15.99 1,246 -0.04(-0.26%)
Jan 24, 2023 15.70 16.03 15.70 16.03 5,252 +0.21(+1.33%)
Jan 23, 2023 15.77 15.82 15.76 15.82 1,307 +0.10(+0.61%)
Jan 20, 2023 15.73 15.73 15.73 15.73 531 +0.13(+0.86%)
Jan 19, 2023 15.59 15.59 15.59 15.59 151 -0.08(-0.52%)
Jan 18, 2023 15.81 15.81 15.58 15.67 12,520 -0.19(-1.20%)
Jan 17, 2023 15.90 15.95 15.87 15.87 1,109 +0.12(+0.76%)
Jan 13, 2023 15.65 15.75 15.65 15.75 1,070 -0.14(-0.86%)
Jan 12, 2023 15.88 15.88 15.88 15.88 177 +0.12(+0.74%)
Jan 11, 2023 15.50 15.77 15.50 15.77 2,799 +0.59(+3.90%)
Jan 10, 2023 15.18 15.18 15.18 15.18 283 -0.01(-0.09%)
Jan 09, 2023 15.50 15.50 15.19 15.19 3,358 -0.09(-0.57%)
Jan 06, 2023 15.07 15.28 15.07 15.28 723 +0.49(+3.30%)
Jan 05, 2023 15.25 15.25 14.79 14.79 2,942 -0.48(-3.14%)
Jan 04, 2023 15.17 15.31 15.14 15.27 2,087 +0.28(+1.90%)
Jan 03, 2023 15.01 15.01 14.85 14.98 2,853 -0.06(-0.42%)
Dec 30, 2022 15.06 15.08 14.99 15.05 4,353 -0.08(-0.55%)
Dec 29, 2022 14.94 15.13 14.94 15.13 2,735 +0.22(+1.44%)
Dec 28, 2022 15.23 15.23 14.88 14.91 2,110 -0.13(-0.84%)
Dec 27, 2022 15.15 15.15 15.04 15.04 1,039 -0.08(-0.50%)
Dec 23, 2022 14.97 15.12 14.97 15.12 404 +0.13(+0.84%)
Dec 22, 2022 14.97 14.99 14.95 14.99 378 -0.02(-0.11%)
Dec 21, 2022 15.09 15.15 15.01 15.01 2,792 +0.09(+0.60%)
Dec 20, 2022 15.04 15.04 14.90 14.92 1,411 -0.10(-0.67%)
Dec 19, 2022 14.94 15.02 14.94 15.02 452 -0.27(-1.75%)
Dec 16, 2022 15.19 15.29 15.19 15.29 507 -0.34(-2.18%)
Dec 15, 2022 15.67 15.69 15.63 15.63 965 -0.24(-1.51%)
Dec 14, 2022 15.99 15.99 15.86 15.86 280 -0.13(-0.78%)
Dec 13, 2022 15.91 15.99 15.91 15.99 1,922 +0.27(+1.72%)
Dec 12, 2022 15.54 15.72 15.50 15.72 774 +0.05(+0.29%)
Dec 09, 2022 15.84 15.84 15.67 15.67 1,708 -0.08(-0.48%)
Dec 08, 2022 15.57 15.77 15.57 15.75 1,579 +0.25(+1.63%)
Dec 07, 2022 15.55 15.62 15.50 15.50 1,862 +0.04(+0.23%)
Dec 06, 2022 15.43 15.46 15.43 15.46 698 -0.23(-1.49%)
Dec 05, 2022 15.71 15.71 15.65 15.70 1,554 -0.29(-1.83%)
Dec 02, 2022 16.01 16.01 15.95 15.99 2,109 -0.02(-0.13%)
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.