Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.14 14.62 14.12 14.46 1,137,535 +0.25(+1.76%)
Apr 27, 2023 14.11 14.28 13.88 14.21 1,086,822 +0.26(+1.86%)
Apr 26, 2023 14.08 14.23 13.92 13.95 851,940 -0.14(-0.99%)
Apr 25, 2023 14.10 14.28 14.01 14.09 1,029,223 -0.21(-1.47%)
Apr 24, 2023 14.32 14.46 14.17 14.30 971,245 -0.01(-0.07%)
Apr 21, 2023 14.25 14.59 14.20 14.31 1,326,157 +0.19(+1.35%)
Apr 20, 2023 14.17 14.25 14.06 14.12 953,904 -0.14(-0.98%)
Apr 19, 2023 14.29 14.37 13.96 14.26 1,389,998 -0.22(-1.52%)
Apr 18, 2023 14.71 14.72 14.40 14.48 1,475,588 -0.19(-1.30%)
Apr 17, 2023 14.79 14.87 14.46 14.67 983,113 -0.16(-1.08%)
Apr 14, 2023 14.89 15.04 14.68 14.83 707,213 -0.15(-1.00%)
Apr 13, 2023 14.76 15.04 14.70 14.98 1,022,485 +0.36(+2.46%)
Apr 12, 2023 14.98 15.08 14.62 14.62 941,133 -0.13(-0.88%)
Apr 11, 2023 14.82 14.94 14.71 14.75 967,429 +0.03(+0.20%)
Apr 10, 2023 14.35 14.77 14.29 14.72 1,666,193 +0.24(+1.66%)
Apr 06, 2023 14.56 14.64 14.37 14.48 629,710 -0.16(-1.09%)
Apr 05, 2023 14.52 14.66 14.39 14.64 1,872,299 +0.02(+0.14%)
Apr 04, 2023 14.75 14.82 14.51 14.62 1,413,835 -0.14(-0.95%)
Apr 03, 2023 14.65 14.84 14.58 14.76 1,637,657 +0.00(+0.00%)
Mar 31, 2023 14.52 14.78 14.47 14.76 981,660 +0.30(+2.07%)
Mar 30, 2023 14.44 14.64 14.36 14.46 808,687 +0.17(+1.19%)
Mar 29, 2023 14.29 14.37 14.14 14.29 784,302 +0.20(+1.42%)
Mar 28, 2023 14.07 14.16 13.95 14.09 781,936 -0.07(-0.49%)
Mar 27, 2023 14.15 14.44 14.00 14.16 1,589,457 +0.18(+1.29%)
Mar 24, 2023 13.57 14.00 13.50 13.98 1,007,857 +0.22(+1.60%)
Mar 23, 2023 13.74 14.09 13.68 13.76 1,286,368 +0.16(+1.18%)
Mar 22, 2023 14.13 14.13 13.58 13.60 1,217,313 -0.57(-4.02%)
Mar 21, 2023 14.12 14.20 13.98 14.17 1,486,575 +0.41(+2.98%)
Mar 20, 2023 13.65 13.78 13.40 13.76 2,064,337 +0.11(+0.81%)
Mar 17, 2023 13.74 13.86 13.35 13.65 2,796,878 -0.25(-1.80%)
Mar 16, 2023 13.62 13.97 13.26 13.90 2,522,633 +0.28(+2.06%)
Mar 15, 2023 14.01 14.05 13.27 13.62 2,741,341 -0.80(-5.55%)
Mar 14, 2023 14.69 14.96 14.22 14.42 1,259,842 +0.17(+1.19%)
Mar 13, 2023 14.48 14.70 14.22 14.25 1,418,004 -0.35(-2.40%)
Mar 10, 2023 15.19 15.23 14.38 14.60 1,511,712 -0.58(-3.82%)
Mar 09, 2023 15.36 15.60 15.18 15.18 1,485,936 -0.16(-1.04%)
Mar 08, 2023 15.19 15.64 15.17 15.34 1,694,158 +0.12(+0.79%)
Mar 07, 2023 15.44 15.68 15.18 15.22 1,394,343 -0.28(-1.81%)
Mar 06, 2023 15.80 16.00 15.50 15.50 1,260,415 -0.25(-1.59%)
Mar 03, 2023 15.94 16.05 15.62 15.75 1,040,825 -0.04(-0.25%)
Mar 02, 2023 15.48 15.81 15.35 15.79 1,032,873 +0.20(+1.28%)
Mar 01, 2023 15.66 15.97 15.58 15.59 1,692,105 -0.10(-0.64%)
Feb 28, 2023 15.60 15.87 15.59 15.69 1,733,104 +0.00(+0.00%)
Feb 27, 2023 15.60 15.83 15.59 15.69 907,892 +0.24(+1.55%)
Feb 24, 2023 15.51 15.62 15.32 15.45 1,297,175 -0.44(-2.77%)
Feb 23, 2023 16.16 16.21 15.67 15.89 966,392 -0.09(-0.56%)
Feb 22, 2023 16.11 16.29 15.91 15.98 1,270,373 -0.23(-1.42%)
Feb 21, 2023 16.13 16.36 15.97 16.21 2,652,645 -0.25(-1.52%)
Feb 17, 2023 16.32 16.54 16.07 16.46 1,730,397 -0.35(-2.08%)
Feb 16, 2023 16.75 17.16 16.44 16.81 1,688,307 -0.27(-1.58%)
Feb 15, 2023 16.55 17.21 16.51 17.08 1,535,530 +0.24(+1.43%)
Feb 14, 2023 16.46 17.12 16.26 16.84 2,312,297 +0.34(+2.06%)
Feb 13, 2023 16.35 16.92 16.29 16.50 2,368,872 +0.19(+1.16%)
Feb 10, 2023 15.57 16.47 15.48 16.31 2,624,259 +0.75(+4.82%)
Feb 09, 2023 16.54 16.67 15.39 15.56 3,503,146 -0.92(-5.58%)
Feb 08, 2023 14.49 16.50 14.49 16.48 5,491,479 +2.91(+21.44%)
Feb 07, 2023 13.20 13.62 13.13 13.57 1,568,449 +0.36(+2.73%)
Feb 06, 2023 13.39 13.62 13.12 13.21 984,376 -0.38(-2.80%)
Feb 03, 2023 13.65 13.95 13.41 13.59 1,834,297 -0.48(-3.41%)
Feb 02, 2023 13.88 14.26 13.81 14.07 1,629,343 +0.44(+3.23%)
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.