Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.14 15.24 14.99 15.23 44,573 +0.18(+1.17%)
Mar 30, 2023 15.00 15.37 14.81 15.06 31,647 +0.06(+0.40%)
Mar 29, 2023 15.14 15.14 14.83 15.00 30,595 -0.14(-0.91%)
Mar 28, 2023 15.13 15.14 14.96 15.14 47,455 +0.11(+0.75%)
Mar 27, 2023 15.05 15.24 14.96 15.02 13,662 +0.03(+0.23%)
Mar 24, 2023 14.74 15.04 14.74 14.99 17,397 +0.21(+1.40%)
Mar 23, 2023 15.12 15.25 14.70 14.78 35,148 -0.38(-2.50%)
Mar 22, 2023 15.18 15.34 14.93 15.16 35,826 +0.12(+0.80%)
Mar 21, 2023 14.92 15.15 14.87 15.04 17,331 +0.12(+0.81%)
Mar 20, 2023 14.58 15.07 14.58 14.92 34,081 +0.39(+2.67%)
Mar 17, 2023 14.51 14.69 14.37 14.53 26,068 +0.09(+0.60%)
Mar 16, 2023 14.33 14.62 14.33 14.45 30,483 -0.12(-0.83%)
Mar 15, 2023 14.01 14.70 13.93 14.57 50,442 +0.40(+2.80%)
Mar 14, 2023 14.32 14.58 14.13 14.17 32,512 -0.20(-1.38%)
Mar 13, 2023 14.10 14.70 14.01 14.37 73,437 +0.24(+1.71%)
Mar 10, 2023 14.49 14.56 14.09 14.13 59,671 -0.38(-2.62%)
Mar 09, 2023 14.66 14.70 14.50 14.51 39,404 -0.28(-1.87%)
Mar 08, 2023 14.69 14.83 14.42 14.78 46,837 +0.03(+0.18%)
Mar 07, 2023 14.56 14.86 14.38 14.76 49,413 +0.23(+1.60%)
Mar 06, 2023 14.79 14.83 14.23 14.52 197,055 -0.56(-3.72%)
Mar 03, 2023 14.91 15.14 14.91 15.08 24,710 +0.17(+1.16%)
Mar 02, 2023 15.19 15.19 14.88 14.91 31,487 -0.10(-0.69%)
Mar 01, 2023 15.18 15.27 14.95 15.02 56,197 -0.23(-1.53%)
Feb 28, 2023 15.47 15.52 15.20 15.25 79,491 -0.02(-0.11%)
Feb 27, 2023 15.52 15.52 15.23 15.27 88,460 -0.21(-1.34%)
Feb 24, 2023 15.68 15.75 15.39 15.47 129,816 -0.28(-1.75%)
Feb 23, 2023 16.13 16.25 15.70 15.75 89,670 -0.44(-2.72%)
Feb 22, 2023 16.38 16.38 16.15 16.19 20,311 -0.08(-0.50%)
Feb 21, 2023 16.38 16.38 16.07 16.27 24,670 -0.03(-0.19%)
Feb 17, 2023 16.25 16.54 16.22 16.30 45,448 +0.05(+0.32%)
Feb 16, 2023 16.31 16.35 16.21 16.25 21,158 +0.05(+0.32%)
Feb 15, 2023 16.23 16.33 16.20 16.20 16,686 -0.03(-0.21%)
Feb 14, 2023 16.56 16.56 16.21 16.23 43,468 -0.28(-1.72%)
Feb 13, 2023 16.44 16.61 16.39 16.52 46,506 +0.17(+1.06%)
Feb 10, 2023 15.98 16.45 15.98 16.34 47,232 +0.21(+1.28%)
Feb 09, 2023 16.12 16.33 16.08 16.14 40,740 -0.03(-0.16%)
Feb 08, 2023 16.25 16.31 16.13 16.16 15,876 -0.04(-0.27%)
Feb 07, 2023 16.09 16.34 16.09 16.21 19,404 +0.08(+0.48%)
Feb 06, 2023 16.39 16.54 16.13 16.13 45,945 -0.33(-1.99%)
Feb 03, 2023 16.21 16.58 16.21 16.46 91,319 +0.19(+1.17%)
Feb 02, 2023 16.25 16.55 16.25 16.27 59,653 -0.23(-1.41%)
Feb 01, 2023 16.46 16.63 16.24 16.50 98,815 +0.05(+0.31%)
Jan 31, 2023 16.56 16.63 16.40 16.45 128,686 -0.10(-0.63%)
Jan 30, 2023 16.56 16.56 16.28 16.55 57,823 +0.10(+0.63%)
Jan 27, 2023 16.32 16.57 16.23 16.45 88,385 +0.35(+2.20%)
Jan 26, 2023 15.99 16.19 15.99 16.09 15,102 +0.13(+0.81%)
Jan 25, 2023 15.97 16.08 15.82 15.96 40,754 -0.13(-0.80%)
Jan 24, 2023 16.23 16.35 16.04 16.09 12,411 +0.01(+0.05%)
Jan 23, 2023 16.23 16.33 15.98 16.08 43,139 -0.03(-0.21%)
Jan 20, 2023 16.39 16.39 16.06 16.12 53,551 -0.27(-1.63%)
Jan 19, 2023 16.27 16.39 16.16 16.39 14,383 +0.13(+0.80%)
Jan 18, 2023 16.43 16.43 16.13 16.26 14,788 -0.03(-0.21%)
Jan 17, 2023 15.78 16.29 15.78 16.29 31,856 +0.52(+3.28%)
Jan 13, 2023 15.53 15.87 15.53 15.77 39,549 +0.09(+0.61%)
Jan 12, 2023 15.75 15.79 15.58 15.68 35,707 +0.03(+0.16%)
Jan 11, 2023 15.78 15.83 15.57 15.65 54,608 -0.03(-0.22%)
Jan 10, 2023 15.61 15.81 15.61 15.69 33,887 +0.11(+0.72%)
Jan 09, 2023 15.64 15.78 15.58 15.58 19,378 -0.06(-0.39%)
Jan 06, 2023 15.26 15.64 15.26 15.64 24,335 +0.38(+2.49%)
Jan 05, 2023 15.30 15.30 15.17 15.26 7,330 +0.07(+0.45%)
Jan 04, 2023 15.40 15.40 15.17 15.19 20,931 -0.06(-0.40%)
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.