Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 16.31 16.31 15.97 15.97 12,454,380 -0.28(-1.73%)
Feb 27, 2023 16.42 16.46 16.18 16.25 8,879,502 -0.07(-0.46%)
Feb 24, 2023 16.21 16.34 16.16 16.32 12,255,754 -0.04(-0.23%)
Feb 23, 2023 16.40 16.43 16.22 16.36 11,908,105 +0.15(+0.92%)
Feb 22, 2023 16.20 16.41 16.15 16.21 11,479,759 -0.03(-0.17%)
Feb 21, 2023 16.50 16.57 16.22 16.24 16,352,047 -0.36(-2.14%)
Feb 17, 2023 16.79 16.82 16.55 16.59 23,020,846 -0.34(-1.99%)
Feb 16, 2023 16.87 17.06 16.77 16.93 11,655,513 -0.09(-0.55%)
Feb 15, 2023 17.06 17.06 16.86 17.02 13,187,067 -0.11(-0.66%)
Feb 14, 2023 17.13 17.30 17.05 17.14 10,050,320 -0.07(-0.44%)
Feb 13, 2023 17.14 17.32 17.11 17.21 10,235,668 +0.03(+0.16%)
Feb 10, 2023 16.97 17.19 16.90 17.18 13,873,196 +0.35(+2.06%)
Feb 09, 2023 17.10 17.12 16.81 16.84 10,092,966 -0.22(-1.26%)
Feb 08, 2023 17.10 17.23 16.98 17.05 12,576,165 -0.06(-0.33%)
Feb 07, 2023 17.02 17.14 16.90 17.11 10,777,140 +0.10(+0.61%)
Feb 06, 2023 17.03 17.11 16.83 17.01 12,656,612 -0.10(-0.60%)
Feb 03, 2023 17.29 17.45 17.05 17.11 14,919,971 -0.16(-0.92%)
Feb 02, 2023 17.19 17.33 17.07 17.27 14,234,783 +0.07(+0.44%)
Feb 01, 2023 17.08 17.32 17.02 17.19 21,705,088 +0.07(+0.38%)
Jan 31, 2023 16.91 17.14 16.80 17.13 16,835,700 +0.24(+1.44%)
Jan 30, 2023 17.08 17.16 16.87 16.88 14,193,435 -0.32(-1.86%)
Jan 27, 2023 17.15 17.31 17.08 17.20 14,230,349 +0.05(+0.27%)
Jan 26, 2023 17.12 17.17 16.92 17.16 15,504,786 +0.15(+0.87%)
Jan 25, 2023 17.01 17.08 16.89 17.01 20,747,068 -0.11(-0.65%)
Jan 24, 2023 17.29 17.43 16.95 17.12 14,176,133 -0.18(-1.01%)
Jan 23, 2023 17.28 17.38 17.16 17.30 12,418,811 +0.11(+0.64%)
Jan 20, 2023 17.34 17.38 17.15 17.19 16,728,861 -0.10(-0.59%)
Jan 19, 2023 17.07 17.45 16.96 17.29 18,847,810 +0.36(+2.12%)
Jan 18, 2023 17.40 17.44 16.86 16.93 21,166,738 -0.42(-2.44%)
Jan 17, 2023 17.45 17.61 17.24 17.35 13,417,497 -0.03(-0.16%)
Jan 13, 2023 17.41 17.45 17.23 17.38 9,346,090 -0.04(-0.21%)
Jan 12, 2023 17.41 17.57 17.31 17.42 11,998,793 +0.10(+0.59%)
Jan 11, 2023 17.41 17.43 17.13 17.31 14,413,847 +0.04(+0.21%)
Jan 10, 2023 17.29 17.35 17.06 17.28 10,351,218 +0.03(+0.16%)
Jan 09, 2023 17.30 17.33 17.15 17.25 18,823,404 +0.12(+0.70%)
Jan 06, 2023 16.94 17.23 16.86 17.13 9,855,141 +0.34(+2.03%)
Jan 05, 2023 16.71 16.82 16.61 16.79 9,206,065 -0.02(-0.11%)
Jan 04, 2023 16.47 16.95 16.46 16.81 13,089,651 +0.20(+1.22%)
Jan 03, 2023 16.60 16.76 16.47 16.60 11,338,096 -0.06(-0.39%)
Dec 30, 2022 16.67 16.78 16.55 16.67 8,010,670 -0.06(-0.39%)
Dec 29, 2022 16.52 16.83 16.48 16.73 8,059,344 +0.20(+1.23%)
Dec 28, 2022 16.79 16.86 16.47 16.53 8,609,737 -0.30(-1.81%)
Dec 27, 2022 16.79 16.91 16.68 16.84 8,927,474 +0.11(+0.66%)
Dec 23, 2022 16.45 16.72 16.44 16.72 10,091,467 +0.37(+2.25%)
Dec 22, 2022 16.42 16.47 16.04 16.36 15,016,254 -0.13(-0.78%)
Dec 21, 2022 16.44 16.58 16.34 16.48 11,523,854 +0.25(+1.53%)
Dec 20, 2022 16.17 16.33 16.10 16.24 12,453,204 +0.09(+0.57%)
Dec 19, 2022 16.37 16.45 16.03 16.14 14,519,932 -0.17(-1.02%)
Dec 16, 2022 16.29 16.39 16.05 16.31 23,005,164 -0.25(-1.50%)
Dec 15, 2022 16.56 16.64 16.30 16.56 12,509,246 -0.14(-0.83%)
Dec 14, 2022 16.79 16.92 16.60 16.70 15,109,344 -0.09(-0.55%)
Dec 13, 2022 16.68 16.87 16.59 16.79 18,399,954 +0.36(+2.19%)
Dec 12, 2022 16.13 16.44 16.03 16.43 14,167,221 +0.34(+2.12%)
Dec 09, 2022 16.33 16.45 16.05 16.09 20,817,298 -0.30(-1.80%)
Dec 08, 2022 16.72 16.84 16.17 16.38 19,198,290 -0.25(-1.50%)
Dec 07, 2022 16.71 16.83 16.54 16.63 12,369,223 -0.06(-0.33%)
Dec 06, 2022 17.06 17.19 16.60 16.69 17,137,980 -0.42(-2.48%)
Dec 05, 2022 17.62 17.64 16.97 17.11 13,133,545 -0.41(-2.32%)
Dec 02, 2022 17.52 17.62 17.42 17.52 10,457,075 -0.14(-0.78%)
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.