Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.92 16.04 15.77 16.03 42,372 +0.19(+1.17%)
Mar 30, 2023 15.78 16.16 15.57 15.84 30,084 +0.06(+0.41%)
Mar 29, 2023 15.92 15.92 15.60 15.78 29,087 -0.15(-0.91%)
Mar 28, 2023 15.91 15.92 15.74 15.92 45,115 +0.12(+0.75%)
Mar 27, 2023 15.83 16.03 15.74 15.80 12,988 +0.04(+0.23%)
Mar 24, 2023 15.50 15.82 15.50 15.77 16,539 +0.22(+1.40%)
Mar 23, 2023 15.90 16.04 15.47 15.55 33,415 -0.40(-2.50%)
Mar 22, 2023 15.97 16.14 15.70 15.95 34,060 +0.13(+0.80%)
Mar 21, 2023 15.69 15.94 15.64 15.82 16,476 +0.13(+0.81%)
Mar 20, 2023 15.34 15.85 15.34 15.69 32,401 +0.41(+2.67%)
Mar 17, 2023 15.27 15.45 15.11 15.29 24,782 +0.09(+0.60%)
Mar 16, 2023 15.08 15.37 15.07 15.19 28,980 -0.13(-0.83%)
Mar 15, 2023 14.74 15.47 14.65 15.32 47,955 +0.42(+2.80%)
Mar 14, 2023 15.06 15.33 14.86 14.90 30,909 -0.21(-1.38%)
Mar 13, 2023 14.83 15.46 14.74 15.11 69,816 +0.25(+1.71%)
Mar 10, 2023 15.24 15.31 14.82 14.86 56,729 -0.40(-2.62%)
Mar 09, 2023 15.42 15.46 15.25 15.26 37,461 -0.29(-1.87%)
Mar 08, 2023 15.45 15.59 15.17 15.55 44,527 +0.03(+0.18%)
Mar 07, 2023 15.31 15.63 15.12 15.52 46,977 +0.24(+1.60%)
Mar 06, 2023 15.56 15.60 14.97 15.28 187,339 -0.59(-3.72%)
Mar 03, 2023 15.68 15.93 15.68 15.87 23,491 +0.18(+1.16%)
Mar 02, 2023 15.98 15.98 15.65 15.68 29,935 -0.11(-0.69%)
Mar 01, 2023 15.97 16.06 15.72 15.79 53,427 -0.24(-1.53%)
Feb 28, 2023 16.27 16.33 15.99 16.04 75,572 -0.02(-0.11%)
Feb 27, 2023 16.33 16.33 16.02 16.06 84,098 -0.22(-1.34%)
Feb 24, 2023 16.49 16.56 16.19 16.27 123,415 -0.29(-1.75%)
Feb 23, 2023 16.96 17.09 16.51 16.56 85,249 -0.46(-2.72%)
Feb 22, 2023 17.23 17.23 16.99 17.03 19,309 -0.09(-0.50%)
Feb 21, 2023 17.23 17.23 16.90 17.11 23,454 -0.03(-0.18%)
Feb 17, 2023 17.09 17.40 17.06 17.15 43,207 +0.05(+0.32%)
Feb 16, 2023 17.15 17.19 17.05 17.09 20,115 +0.05(+0.32%)
Feb 15, 2023 17.07 17.18 17.04 17.04 15,863 -0.04(-0.21%)
Feb 14, 2023 17.42 17.42 17.05 17.07 41,325 -0.30(-1.72%)
Feb 13, 2023 17.29 17.47 17.24 17.37 44,213 +0.18(+1.06%)
Feb 10, 2023 16.81 17.30 16.81 17.19 44,903 +0.22(+1.28%)
Feb 09, 2023 16.95 17.17 16.91 16.97 38,731 -0.03(-0.16%)
Feb 08, 2023 17.09 17.16 16.96 17.00 15,093 -0.05(-0.27%)
Feb 07, 2023 16.93 17.18 16.93 17.05 18,447 +0.08(+0.48%)
Feb 06, 2023 17.24 17.40 16.96 16.96 43,680 -0.34(-1.99%)
Feb 03, 2023 17.05 17.44 17.05 17.31 86,817 +0.20(+1.17%)
Feb 02, 2023 17.09 17.41 17.09 17.11 56,712 -0.24(-1.41%)
Feb 01, 2023 17.31 17.49 17.08 17.35 93,943 +0.05(+0.32%)
Jan 31, 2023 17.42 17.49 17.25 17.30 122,342 -0.11(-0.63%)
Jan 30, 2023 17.42 17.42 17.13 17.41 54,972 +0.11(+0.63%)
Jan 27, 2023 17.16 17.43 17.07 17.30 84,028 +0.37(+2.20%)
Jan 26, 2023 16.82 17.03 16.82 16.93 14,357 +0.14(+0.81%)
Jan 25, 2023 16.80 16.91 16.64 16.79 38,745 -0.14(-0.80%)
Jan 24, 2023 17.07 17.20 16.87 16.93 11,799 +0.01(+0.05%)
Jan 23, 2023 17.07 17.18 16.81 16.92 41,012 -0.04(-0.21%)
Jan 20, 2023 17.24 17.24 16.89 16.95 50,911 -0.28(-1.63%)
Jan 19, 2023 17.11 17.24 17.00 17.24 13,674 +0.14(+0.80%)
Jan 18, 2023 17.28 17.28 16.96 17.10 14,059 -0.04(-0.21%)
Jan 17, 2023 16.60 17.14 16.60 17.14 30,285 +0.54(+3.28%)
Jan 13, 2023 16.34 16.69 16.34 16.59 37,599 +0.10(+0.61%)
Jan 12, 2023 16.56 16.60 16.39 16.49 33,946 +0.03(+0.17%)
Jan 11, 2023 16.60 16.65 16.38 16.46 51,915 -0.04(-0.22%)
Jan 10, 2023 16.42 16.63 16.42 16.50 32,217 +0.12(+0.72%)
Jan 09, 2023 16.45 16.60 16.38 16.38 18,423 -0.06(-0.39%)
Jan 06, 2023 16.05 16.45 16.05 16.45 23,135 +0.40(+2.49%)
Jan 05, 2023 16.09 16.10 15.96 16.05 6,968 +0.07(+0.45%)
Jan 04, 2023 16.20 16.20 15.96 15.98 19,899 -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.