Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.13 14.57 14.04 14.39 223,676 +0.27(+1.88%)
Apr 27, 2023 13.71 14.15 13.68 14.12 174,059 +0.43(+3.12%)
Apr 26, 2023 13.85 14.17 13.57 13.70 158,159 -0.29(-2.04%)
Apr 25, 2023 14.41 14.54 13.86 13.98 196,949 -0.53(-3.66%)
Apr 24, 2023 14.40 14.59 14.32 14.51 142,034 +0.13(+0.92%)
Apr 21, 2023 14.80 14.84 14.37 14.38 191,574 -0.31(-2.13%)
Apr 20, 2023 14.84 14.86 14.50 14.69 163,426 -0.27(-1.78%)
Apr 19, 2023 14.58 15.02 14.55 14.96 198,713 +0.35(+2.41%)
Apr 18, 2023 14.87 14.87 14.52 14.61 128,227 -0.22(-1.47%)
Apr 17, 2023 14.82 14.99 14.61 14.83 177,722 +0.05(+0.32%)
Apr 14, 2023 14.95 15.10 14.64 14.78 223,287 -0.19(-1.27%)
Apr 13, 2023 14.78 15.03 14.62 14.97 149,832 +0.19(+1.28%)
Apr 12, 2023 15.23 15.59 14.67 14.78 212,046 -0.21(-1.39%)
Apr 11, 2023 15.14 15.26 14.95 14.99 205,846 -0.02(-0.13%)
Apr 10, 2023 14.84 15.06 14.74 15.01 250,880 +0.14(+0.96%)
Apr 06, 2023 14.83 15.00 14.74 14.86 131,001 +0.14(+0.97%)
Apr 05, 2023 14.72 14.86 14.61 14.72 114,006 -0.12(-0.83%)
Apr 04, 2023 15.37 15.37 14.77 14.84 162,358 -0.46(-2.98%)
Apr 03, 2023 15.24 15.42 15.05 15.30 219,376 +0.10(+0.69%)
Mar 31, 2023 15.07 15.29 14.94 15.20 241,319 +0.32(+2.17%)
Mar 30, 2023 14.96 15.13 14.74 14.87 139,364 +0.07(+0.45%)
Mar 29, 2023 14.91 14.96 14.65 14.81 199,911 +0.10(+0.65%)
Mar 28, 2023 14.66 14.96 14.64 14.71 185,651 +0.02(+0.13%)
Mar 27, 2023 14.55 14.81 14.51 14.69 210,787 +0.35(+2.45%)
Mar 24, 2023 14.08 14.40 13.99 14.34 200,867 +0.11(+0.80%)
Mar 23, 2023 14.59 14.72 14.09 14.23 227,944 -0.28(-1.90%)
Mar 22, 2023 15.00 15.07 14.50 14.50 290,010 -0.44(-2.92%)
Mar 21, 2023 14.82 15.24 14.72 14.94 295,455 +0.55(+3.83%)
Mar 20, 2023 14.01 14.84 13.97 14.39 387,401 +0.66(+4.84%)
Mar 17, 2023 14.54 14.59 13.64 13.72 1,302,251 -0.88(-6.05%)
Mar 16, 2023 14.90 15.03 14.34 14.61 379,797 -0.49(-3.27%)
Mar 15, 2023 15.03 15.13 14.61 15.10 405,729 -0.46(-2.93%)
Mar 14, 2023 15.65 16.05 15.39 15.56 361,059 +0.47(+3.08%)
Mar 13, 2023 16.11 16.16 14.86 15.09 609,825 -1.36(-8.26%)
Mar 10, 2023 16.98 16.98 16.36 16.45 291,837 -0.63(-3.67%)
Mar 09, 2023 17.02 17.30 16.81 17.08 243,165 +0.08(+0.45%)
Mar 08, 2023 16.78 17.04 16.78 17.00 272,565 +0.24(+1.42%)
Mar 07, 2023 16.87 16.98 16.53 16.76 247,539 -0.06(-0.34%)
Mar 06, 2023 17.48 17.54 16.48 16.82 393,946 -0.65(-3.70%)
Mar 03, 2023 17.28 17.51 17.09 17.47 168,183 +0.28(+1.60%)
Mar 02, 2023 16.92 17.26 16.89 17.19 129,263 +0.11(+0.67%)
Mar 01, 2023 17.41 17.42 16.71 17.08 259,363 -0.44(-2.49%)
Feb 28, 2023 17.41 17.69 17.39 17.51 274,618 +0.06(+0.33%)
Feb 27, 2023 17.69 17.92 17.32 17.46 148,592 +0.02(+0.11%)
Feb 24, 2023 17.79 17.83 17.33 17.44 175,933 -0.68(-3.77%)
Feb 23, 2023 17.85 18.12 17.82 18.12 184,099 +0.38(+2.14%)
Feb 22, 2023 17.58 18.09 17.55 17.74 245,478 +0.18(+1.03%)
Feb 21, 2023 17.87 17.93 17.46 17.56 199,187 -0.59(-3.24%)
Feb 17, 2023 18.29 18.33 18.02 18.15 155,121 -0.07(-0.37%)
Feb 16, 2023 17.95 18.47 17.90 18.22 223,803 -0.07(-0.36%)
Feb 15, 2023 17.80 18.39 17.79 18.28 182,981 +0.36(+1.98%)
Feb 14, 2023 18.14 18.38 17.82 17.93 167,507 -0.30(-1.64%)
Feb 13, 2023 18.26 18.45 18.03 18.23 185,865 +0.00(+0.00%)
Feb 10, 2023 17.99 18.38 17.63 18.23 186,719 +0.20(+1.09%)
Feb 09, 2023 18.87 18.97 18.02 18.03 175,521 -0.72(-3.84%)
Feb 08, 2023 18.87 19.00 18.60 18.75 113,408 -0.23(-1.23%)
Feb 07, 2023 18.41 19.17 18.26 18.98 282,045 +0.36(+1.91%)
Feb 06, 2023 18.74 18.96 18.35 18.63 267,537 -0.48(-2.50%)
Feb 03, 2023 19.56 19.73 18.78 19.10 391,718 -0.74(-3.72%)
Feb 02, 2023 18.94 20.11 18.52 19.84 477,909 +0.91(+4.79%)
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.