Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.16 15.44 15.15 15.30 13,824 +0.18(+1.19%)
Apr 27, 2023 14.98 15.25 14.95 15.12 7,212 +0.28(+1.89%)
Apr 26, 2023 14.74 14.98 14.73 14.84 2,374 +0.20(+1.37%)
Apr 25, 2023 14.71 14.80 14.63 14.64 2,791 -0.21(-1.41%)
Apr 24, 2023 14.75 14.93 14.75 14.85 13,136 +0.02(+0.13%)
Apr 21, 2023 14.91 14.98 14.83 14.83 3,212 -0.08(-0.54%)
Apr 20, 2023 14.90 14.93 14.85 14.91 6,240 -0.01(-0.07%)
Apr 19, 2023 14.75 14.95 14.71 14.92 9,338 +0.13(+0.91%)
Apr 18, 2023 15.02 15.05 14.78 14.79 4,665 -0.16(-1.10%)
Apr 17, 2023 14.82 15.05 14.82 14.95 2,197 -0.05(-0.33%)
Apr 14, 2023 15.21 15.25 15.00 15.00 10,901 -0.20(-1.32%)
Apr 13, 2023 15.08 15.25 15.02 15.20 6,350 +0.22(+1.50%)
Apr 12, 2023 15.23 15.34 14.95 14.97 6,799 -0.14(-0.96%)
Apr 11, 2023 14.91 15.23 14.91 15.12 4,379 -0.01(-0.07%)
Apr 10, 2023 15.00 15.15 14.82 15.13 11,379 +0.13(+0.87%)
Apr 06, 2023 15.00 15.46 14.77 15.00 6,329 +0.12(+0.81%)
Apr 05, 2023 15.09 15.25 14.75 14.88 17,230 -0.39(-2.55%)
Apr 04, 2023 15.52 15.69 15.14 15.27 13,680 -0.13(-0.84%)
Apr 03, 2023 15.15 15.60 15.15 15.40 7,615 +0.21(+1.35%)
Mar 31, 2023 15.69 15.69 15.05 15.20 121,549 -0.54(-3.46%)
Mar 30, 2023 15.74 15.74 15.74 15.74 275 -0.01(-0.06%)
Mar 29, 2023 15.87 15.87 15.63 15.75 692 +0.19(+1.22%)
Mar 28, 2023 15.22 15.56 15.22 15.56 1,924 +0.14(+0.91%)
Mar 27, 2023 15.60 15.60 15.42 15.42 2,062 +0.03(+0.19%)
Mar 24, 2023 15.40 15.50 15.21 15.39 4,588 -0.20(-1.28%)
Mar 23, 2023 15.62 15.87 15.59 15.59 27,848 -0.12(-0.76%)
Mar 22, 2023 16.00 16.00 15.67 15.71 52,538 -0.24(-1.50%)
Mar 21, 2023 15.90 16.22 15.90 15.95 16,625 +0.55(+3.57%)
Mar 20, 2023 15.66 16.02 15.11 15.40 15,736 -0.21(-1.35%)
Mar 17, 2023 15.77 15.96 15.45 15.61 3,702 -0.57(-3.52%)
Mar 16, 2023 15.47 16.19 15.47 16.18 5,566 +0.71(+4.59%)
Mar 15, 2023 15.62 15.69 15.45 15.47 20,797 -0.29(-1.84%)
Mar 14, 2023 16.14 16.40 15.76 15.76 7,938 -0.31(-1.93%)
Mar 13, 2023 16.19 16.19 15.67 16.07 8,623 -0.38(-2.31%)
Mar 10, 2023 17.11 17.11 16.30 16.45 17,914 -0.54(-3.18%)
Mar 09, 2023 17.41 17.42 16.99 16.99 4,482 -0.73(-4.12%)
Mar 08, 2023 17.75 17.75 17.65 17.72 4,849 +0.05(+0.30%)
Mar 07, 2023 17.54 17.77 17.54 17.67 5,246 -0.31(-1.75%)
Mar 06, 2023 17.90 17.98 17.90 17.98 3,143 +0.10(+0.56%)
Mar 03, 2023 17.94 17.99 17.78 17.88 4,058 -0.01(-0.06%)
Mar 02, 2023 17.87 17.99 17.75 17.89 8,248 +0.14(+0.79%)
Mar 01, 2023 17.77 17.95 17.75 17.75 4,097 -0.06(-0.34%)
Feb 28, 2023 17.90 17.91 17.79 17.81 3,191 +0.00(+0.00%)
Feb 27, 2023 17.73 17.90 17.73 17.81 8,677 +0.16(+0.91%)
Feb 24, 2023 17.77 17.88 17.65 17.65 10,952 -0.26(-1.45%)
Feb 23, 2023 17.92 17.92 17.81 17.91 1,407 +0.09(+0.51%)
Feb 22, 2023 17.90 17.90 17.80 17.82 4,947 +0.06(+0.34%)
Feb 21, 2023 17.85 17.86 17.75 17.76 5,976 -0.23(-1.28%)
Feb 17, 2023 17.87 18.05 17.81 17.99 10,690 +0.17(+0.95%)
Feb 16, 2023 17.90 17.90 17.82 17.82 1,462 -0.16(-0.89%)
Feb 15, 2023 18.06 18.06 17.98 17.98 6,717 +0.06(+0.33%)
Feb 14, 2023 17.97 18.05 17.92 17.92 19,069 -0.08(-0.44%)
Feb 13, 2023 17.84 18.00 17.84 18.00 5,030 +0.00(+0.00%)
Feb 10, 2023 18.00 18.00 17.91 18.00 11,206 +0.04(+0.22%)
Feb 09, 2023 18.00 18.10 17.76 17.96 43,442 -0.02(-0.11%)
Feb 08, 2023 18.00 18.00 17.85 17.98 6,415 +0.03(+0.17%)
Feb 07, 2023 17.90 17.95 17.79 17.95 8,860 +0.05(+0.28%)
Feb 06, 2023 17.80 17.90 17.80 17.90 4,631 +0.08(+0.45%)
Feb 03, 2023 17.85 18.00 17.82 17.82 11,276 +0.02(+0.11%)
Feb 02, 2023 17.66 17.83 17.33 17.80 9,190 +0.09(+0.51%)
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.