Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.82 15.94 15.68 15.68 4,301 -0.41(-2.55%)
Mar 30, 2023 15.77 16.09 15.66 16.09 1,491 +0.83(+5.44%)
Mar 29, 2023 15.25 15.26 15.25 15.26 959 +0.52(+3.53%)
Mar 28, 2023 15.25 15.38 14.74 14.74 2,389 -0.02(-0.15%)
Mar 27, 2023 15.19 15.29 14.73 14.76 2,342 -0.19(-1.25%)
Mar 24, 2023 14.90 14.95 14.41 14.95 12,154 -0.22(-1.45%)
Mar 23, 2023 14.93 15.17 14.93 15.17 10,689 -0.20(-1.30%)
Mar 22, 2023 15.12 15.37 14.90 15.37 1,602 +0.63(+4.27%)
Mar 21, 2023 14.86 15.14 14.72 14.74 2,195 +0.14(+0.96%)
Mar 20, 2023 14.66 14.79 14.53 14.60 5,435 +0.11(+0.76%)
Mar 17, 2023 14.41 14.49 14.12 14.49 1,181 -0.34(-2.29%)
Mar 16, 2023 14.45 14.83 14.45 14.83 1,684 +0.49(+3.42%)
Mar 15, 2023 14.63 14.63 14.34 14.34 2,247 -0.58(-3.89%)
Mar 14, 2023 14.98 15.31 14.90 14.92 4,850 +0.21(+1.43%)
Mar 13, 2023 15.05 15.11 14.55 14.71 2,463 -0.03(-0.20%)
Mar 10, 2023 14.95 15.14 14.74 14.74 1,095 +0.02(+0.14%)
Mar 09, 2023 14.99 14.99 14.72 14.72 2,267 +0.11(+0.75%)
Mar 08, 2023 14.68 15.04 14.61 14.61 2,654 -0.60(-3.94%)
Mar 07, 2023 14.55 15.21 14.54 15.21 2,949 +0.05(+0.33%)
Mar 06, 2023 15.08 15.16 14.77 15.16 2,216 +0.49(+3.34%)
Mar 03, 2023 14.84 14.96 14.57 14.67 10,203 +0.06(+0.41%)
Mar 02, 2023 14.60 14.67 14.50 14.61 15,465 +0.21(+1.46%)
Mar 01, 2023 14.67 14.68 14.30 14.40 5,189 -0.18(-1.23%)
Feb 28, 2023 14.79 14.79 14.58 14.58 40,648 -0.40(-2.67%)
Feb 27, 2023 14.75 14.98 14.73 14.98 125,120 +0.05(+0.33%)
Feb 24, 2023 14.84 14.94 14.63 14.93 3,459 -0.36(-2.35%)
Feb 23, 2023 15.23 15.45 14.53 15.29 4,282 +0.12(+0.79%)
Feb 22, 2023 14.89 15.21 14.89 15.17 10,584 -0.19(-1.24%)
Feb 21, 2023 15.10 15.38 14.96 15.36 3,724 +1.13(+7.94%)
Feb 17, 2023 14.31 14.58 14.19 14.23 9,559 -0.28(-1.93%)
Feb 16, 2023 14.39 14.51 14.06 14.51 4,688 +0.47(+3.35%)
Feb 15, 2023 14.02 14.41 14.02 14.04 14,301 -0.40(-2.77%)
Feb 14, 2023 14.06 14.44 14.06 14.44 5,852 +0.14(+0.98%)
Feb 13, 2023 14.23 14.30 13.99 14.30 10,389 +0.04(+0.28%)
Feb 10, 2023 14.15 14.45 13.86 14.26 6,535 +0.43(+3.11%)
Feb 09, 2023 14.26 14.26 13.83 13.83 5,093 -0.40(-2.81%)
Feb 08, 2023 14.11 14.23 13.85 14.23 1,148 +0.67(+4.94%)
Feb 07, 2023 13.69 13.91 13.56 13.56 1,506 -0.65(-4.57%)
Feb 06, 2023 14.13 14.43 13.61 14.21 3,647 -0.12(-0.84%)
Feb 03, 2023 14.21 14.33 13.85 14.33 3,725 +0.38(+2.72%)
Feb 02, 2023 14.00 14.31 13.95 13.95 6,435 -0.61(-4.19%)
Feb 01, 2023 14.43 14.56 14.17 14.56 5,095 +0.59(+4.22%)
Jan 31, 2023 13.89 14.20 13.89 13.97 890 -0.32(-2.24%)
Jan 30, 2023 14.02 14.30 14.02 14.29 3,458 -0.01(-0.07%)
Jan 27, 2023 13.98 14.30 13.92 14.30 2,065 +0.21(+1.49%)
Jan 26, 2023 14.04 14.46 14.04 14.09 3,032 -0.01(-0.07%)
Jan 25, 2023 14.35 14.47 14.09 14.10 4,148 +0.01(+0.11%)
Jan 24, 2023 13.92 14.21 13.89 14.09 3,650 +0.59(+4.33%)
Jan 23, 2023 13.83 13.87 13.50 13.50 85,027 +0.12(+0.90%)
Jan 20, 2023 13.37 13.78 13.37 13.38 4,801 +0.05(+0.37%)
Jan 19, 2023 13.28 13.67 13.28 13.33 3,855 -0.39(-2.84%)
Jan 18, 2023 13.50 13.72 13.50 13.72 3,272 +0.39(+2.93%)
Jan 17, 2023 13.81 13.81 13.33 13.33 18,258 -1.32(-9.01%)
Jan 13, 2023 14.55 14.65 14.26 14.65 1,981 +0.26(+1.81%)
Jan 12, 2023 14.39 14.42 14.39 14.39 1,270 +0.05(+0.35%)
Jan 11, 2023 14.24 14.34 14.24 14.34 28,246 +0.05(+0.35%)
Jan 10, 2023 14.17 14.29 14.17 14.29 764 -0.12(-0.83%)
Jan 09, 2023 13.85 14.41 13.85 14.41 5,920 +0.35(+2.49%)
Jan 06, 2023 13.48 14.06 13.48 14.06 1,436 -0.20(-1.40%)
Jan 05, 2023 14.17 14.26 13.89 14.26 4,662 -0.02(-0.12%)
Jan 04, 2023 13.89 14.30 13.74 14.28 4,157 -0.21(-1.47%)
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.