Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.41 16.41 15.94 16.05 18,964 -0.56(-3.38%)
Apr 27, 2023 16.19 16.68 16.19 16.61 11,866 +0.28(+1.72%)
Apr 26, 2023 16.75 16.75 16.32 16.33 26,425 -0.11(-0.67%)
Apr 25, 2023 16.71 16.71 16.28 16.44 35,156 -0.07(-0.42%)
Apr 24, 2023 16.43 16.51 16.39 16.51 20,249 +0.13(+0.79%)
Apr 21, 2023 16.40 16.47 16.23 16.38 15,842 -0.02(-0.12%)
Apr 20, 2023 16.23 16.40 16.06 16.40 12,537 +0.00(+0.00%)
Apr 19, 2023 16.30 16.52 16.07 16.40 11,279 -0.18(-1.09%)
Apr 18, 2023 16.58 16.58 16.43 16.58 14,481 +0.24(+1.50%)
Apr 17, 2023 16.19 16.53 16.19 16.34 14,083 -0.22(-1.36%)
Apr 14, 2023 16.67 16.67 16.47 16.56 24,566 -0.09(-0.54%)
Apr 13, 2023 16.72 16.72 16.40 16.65 36,088 +0.06(+0.36%)
Apr 12, 2023 16.59 16.64 16.52 16.59 44,733 -0.01(-0.06%)
Apr 11, 2023 16.65 16.65 16.50 16.60 42,737 -0.11(-0.66%)
Apr 10, 2023 16.71 16.71 16.40 16.71 26,048 -0.15(-0.89%)
Apr 06, 2023 16.88 16.88 16.74 16.86 15,797 +0.16(+0.96%)
Apr 05, 2023 16.93 16.94 16.52 16.70 42,719 -0.16(-0.95%)
Apr 04, 2023 16.80 16.87 16.61 16.86 35,950 +0.05(+0.30%)
Apr 03, 2023 16.71 16.90 16.58 16.81 34,233 +0.00(+0.00%)
Mar 31, 2023 16.73 16.81 16.66 16.81 50,042 +0.04(+0.24%)
Mar 30, 2023 16.47 16.99 16.47 16.77 23,037 +0.05(+0.30%)
Mar 29, 2023 16.46 16.84 16.46 16.72 28,894 -0.04(-0.24%)
Mar 28, 2023 16.66 16.77 16.61 16.76 59,946 +0.14(+0.84%)
Mar 27, 2023 16.74 16.74 16.53 16.62 30,651 -0.18(-1.04%)
Mar 24, 2023 16.90 16.93 16.74 16.80 68,786 -0.65(-3.73%)
Mar 23, 2023 17.15 17.52 17.15 17.45 70,367 +1.43(+8.90%)
Mar 22, 2023 15.83 16.12 15.83 16.02 61,675 +0.02(+0.12%)
Mar 21, 2023 16.15 16.15 15.89 16.00 27,134 +0.05(+0.31%)
Mar 20, 2023 15.95 15.95 15.87 15.95 35,225 +0.20(+1.27%)
Mar 17, 2023 15.90 15.90 15.75 15.75 39,470 -0.05(-0.32%)
Mar 16, 2023 15.73 15.91 15.73 15.80 77,792 +0.58(+3.81%)
Mar 15, 2023 15.25 15.60 15.21 15.22 169,223 +0.16(+1.03%)
Mar 14, 2023 15.06 15.09 14.99 15.06 76,137 -0.27(-1.73%)
Mar 13, 2023 15.36 15.42 15.03 15.33 55,576 -0.02(-0.10%)
Mar 10, 2023 15.40 15.47 15.32 15.35 20,796 -0.13(-0.87%)
Mar 09, 2023 15.47 15.82 15.33 15.48 57,186 -0.19(-1.21%)
Mar 08, 2023 15.64 15.67 15.58 15.67 121,039 +0.28(+1.82%)
Mar 07, 2023 15.54 15.57 15.33 15.39 49,210 -0.15(-0.97%)
Mar 06, 2023 15.57 15.61 15.54 15.54 63,139 -0.00(-0.00%)
Mar 03, 2023 15.60 15.60 15.43 15.54 27,649 +0.16(+1.04%)
Mar 02, 2023 15.29 15.38 15.22 15.38 228,187 +0.24(+1.59%)
Mar 01, 2023 15.18 15.21 15.09 15.14 90,675 -0.28(-1.82%)
Feb 28, 2023 15.41 15.46 15.38 15.42 186,618 +0.11(+0.72%)
Feb 27, 2023 15.31 15.43 15.31 15.31 62,620 -0.06(-0.42%)
Feb 24, 2023 15.46 15.46 15.02 15.38 62,984 -0.41(-2.59%)
Feb 23, 2023 15.75 15.97 15.75 15.78 53,277 +0.02(+0.12%)
Feb 22, 2023 15.82 15.99 15.75 15.77 61,746 -0.12(-0.74%)
Feb 21, 2023 16.00 16.06 15.87 15.88 74,072 -0.21(-1.29%)
Feb 17, 2023 16.19 16.19 16.06 16.09 21,438 -0.05(-0.31%)
Feb 16, 2023 16.20 16.20 16.11 16.14 16,210 -0.33(-2.00%)
Feb 15, 2023 16.51 16.54 16.38 16.47 18,407 -0.08(-0.48%)
Feb 14, 2023 16.41 16.64 16.41 16.55 35,604 -0.55(-3.22%)
Feb 13, 2023 17.05 17.10 17.00 17.10 20,183 -0.20(-1.16%)
Feb 10, 2023 17.36 17.49 17.24 17.30 13,379 -0.12(-0.69%)
Feb 09, 2023 17.48 17.54 17.37 17.42 142,774 -0.15(-0.85%)
Feb 08, 2023 17.63 17.73 17.53 17.57 15,156 -0.21(-1.18%)
Feb 07, 2023 17.67 17.85 17.67 17.78 34,812 +0.99(+5.87%)
Feb 06, 2023 16.77 16.85 16.69 16.80 30,209 -0.17(-1.03%)
Feb 03, 2023 17.05 17.21 16.95 16.97 11,934 -0.43(-2.47%)
Feb 02, 2023 17.41 17.53 17.40 17.40 11,120 -0.06(-0.34%)
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.