Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.98 15.21 14.98 15.21 1,703 +0.27(+1.81%)
Mar 30, 2023 14.78 14.97 14.78 14.94 4,048 +0.20(+1.34%)
Mar 29, 2023 14.70 14.74 14.61 14.74 2,599 +0.34(+2.37%)
Mar 28, 2023 14.40 14.44 14.40 14.40 431 -0.02(-0.13%)
Mar 27, 2023 14.78 14.78 14.42 14.42 555 +0.05(+0.32%)
Mar 24, 2023 14.04 14.38 14.04 14.38 1,114 +0.30(+2.10%)
Mar 23, 2023 14.25 14.25 14.08 14.08 911 -0.17(-1.19%)
Mar 22, 2023 14.41 14.43 14.25 14.25 1,246 -0.41(-2.80%)
Mar 21, 2023 14.65 14.71 14.59 14.66 4,160 -0.11(-0.77%)
Mar 20, 2023 14.82 14.82 14.77 14.77 177 +0.14(+0.94%)
Mar 17, 2023 14.70 14.77 14.64 14.64 3,366 -0.37(-2.45%)
Mar 16, 2023 14.95 15.08 14.83 15.00 995 -0.19(-1.22%)
Mar 15, 2023 15.17 15.23 15.05 15.19 5,630 -0.04(-0.28%)
Mar 14, 2023 15.23 15.23 15.23 15.23 267 +0.14(+0.92%)
Mar 13, 2023 15.06 15.15 15.06 15.09 1,664 +0.24(+1.63%)
Mar 10, 2023 15.45 15.45 14.80 14.85 3,021 -0.59(-3.84%)
Mar 09, 2023 15.58 15.58 15.44 15.44 174 -0.33(-2.07%)
Mar 08, 2023 15.58 15.77 15.58 15.77 4,957 +0.20(+1.32%)
Mar 07, 2023 15.68 15.68 15.53 15.57 3,793 -0.42(-2.61%)
Mar 06, 2023 16.07 16.07 15.96 15.98 795 +0.01(+0.07%)
Mar 03, 2023 15.84 16.00 15.84 15.97 445 +0.31(+1.98%)
Mar 02, 2023 15.61 15.66 15.61 15.66 570 +0.14(+0.93%)
Mar 01, 2023 15.41 15.51 15.41 15.51 953 -0.41(-2.57%)
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%)
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.