Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.06 14.55 14.06 14.43 929,079 +0.25(+1.74%)
Apr 27, 2023 14.06 14.40 14.06 14.19 812,227 +0.12(+0.84%)
Apr 26, 2023 14.69 14.77 14.01 14.07 822,684 -0.68(-4.62%)
Apr 25, 2023 14.78 14.84 14.60 14.75 1,228,565 -0.17(-1.12%)
Apr 24, 2023 14.81 14.98 14.58 14.92 909,086 +0.08(+0.53%)
Apr 21, 2023 15.19 15.23 14.77 14.84 661,082 -0.45(-2.97%)
Apr 20, 2023 15.39 15.47 15.14 15.29 926,920 -0.20(-1.27%)
Apr 19, 2023 15.29 15.98 15.29 15.49 1,880,905 +0.48(+3.22%)
Apr 18, 2023 14.91 15.13 14.82 15.01 829,682 +0.28(+1.88%)
Apr 17, 2023 14.57 14.74 14.45 14.73 936,367 +0.23(+1.56%)
Apr 14, 2023 14.60 14.76 14.45 14.50 710,534 -0.13(-0.88%)
Apr 13, 2023 14.80 14.95 14.58 14.63 966,144 -0.09(-0.60%)
Apr 12, 2023 15.01 15.17 14.63 14.72 1,941,486 -0.26(-1.71%)
Apr 11, 2023 15.14 15.30 14.93 14.98 792,738 -0.13(-0.85%)
Apr 10, 2023 15.39 15.59 15.10 15.10 796,152 -0.36(-2.30%)
Apr 06, 2023 15.61 15.65 15.16 15.46 996,544 -0.15(-0.95%)
Apr 05, 2023 15.90 15.90 15.10 15.61 1,083,091 -0.43(-2.71%)
Apr 04, 2023 16.23 16.31 15.82 16.04 629,464 -0.10(-0.61%)
Apr 03, 2023 16.68 16.68 15.89 16.14 794,435 -0.58(-3.48%)
Mar 31, 2023 16.60 16.76 16.40 16.72 991,685 +0.29(+1.74%)
Mar 30, 2023 16.63 16.76 16.23 16.44 1,338,584 -0.12(-0.72%)
Mar 29, 2023 16.31 16.57 15.97 16.55 1,467,970 +0.37(+2.32%)
Mar 28, 2023 15.45 16.20 15.42 16.18 3,004,580 +1.18(+7.90%)
Mar 27, 2023 14.75 15.06 14.61 15.00 1,136,056 +0.36(+2.43%)
Mar 24, 2023 14.47 14.67 14.19 14.64 1,330,998 +0.07(+0.47%)
Mar 23, 2023 14.52 14.59 14.20 14.57 2,071,553 +0.11(+0.75%)
Mar 22, 2023 14.97 14.97 14.45 14.46 1,403,467 -0.43(-2.91%)
Mar 21, 2023 15.06 15.07 14.71 14.90 1,416,347 +0.11(+0.73%)
Mar 20, 2023 14.83 15.30 14.75 14.79 2,416,851 -0.10(-0.66%)
Mar 17, 2023 14.80 15.12 14.55 14.89 2,759,198 -0.84(-5.33%)
Mar 16, 2023 15.33 15.92 15.17 15.73 1,033,634 +0.14(+0.89%)
Mar 15, 2023 15.50 15.66 15.09 15.59 1,384,023 -0.31(-1.92%)
Mar 14, 2023 16.13 16.33 15.80 15.89 1,402,240 +0.27(+1.70%)
Mar 13, 2023 15.62 15.91 15.41 15.63 1,319,673 -0.35(-2.16%)
Mar 10, 2023 16.34 16.44 15.85 15.97 1,620,169 -0.39(-2.41%)
Mar 09, 2023 16.90 17.21 16.33 16.37 2,758,955 -0.52(-3.10%)
Mar 08, 2023 16.33 16.97 16.23 16.89 2,970,331 +0.70(+4.33%)
Mar 07, 2023 16.02 16.28 15.87 16.19 1,333,695 +0.17(+1.05%)
Mar 06, 2023 16.24 16.30 15.78 16.02 1,997,127 -0.01(-0.06%)
Mar 03, 2023 15.78 16.03 15.64 16.03 1,548,909 +0.35(+2.20%)
Mar 02, 2023 14.91 15.79 14.91 15.69 5,478,833 +0.66(+4.40%)
Mar 01, 2023 15.27 15.30 15.02 15.02 1,738,537 -0.15(-0.98%)
Feb 28, 2023 15.23 15.78 15.10 15.17 2,692,673 -0.01(-0.07%)
Feb 27, 2023 15.06 15.34 15.06 15.18 1,727,754 +0.24(+1.58%)
Feb 24, 2023 15.13 15.42 14.78 14.95 1,844,202 +0.15(+1.00%)
Feb 23, 2023 15.18 15.29 14.64 14.80 1,035,811 -0.34(-2.22%)
Feb 22, 2023 15.03 15.17 14.92 15.13 743,292 +0.16(+1.05%)
Feb 21, 2023 15.15 15.24 14.78 14.98 1,206,558 -0.41(-2.69%)
Feb 17, 2023 14.84 15.50 14.45 15.39 2,795,328 +0.59(+4.00%)
Feb 16, 2023 14.80 15.02 13.89 14.80 2,333,565 +0.21(+1.42%)
Feb 15, 2023 14.23 14.80 14.08 14.59 2,033,261 +0.38(+2.71%)
Feb 14, 2023 13.73 14.37 13.68 14.21 1,548,273 +0.37(+2.71%)
Feb 13, 2023 13.46 13.88 13.34 13.83 525,926 +0.44(+3.32%)
Feb 10, 2023 13.15 13.46 13.00 13.39 965,725 +0.18(+1.34%)
Feb 09, 2023 13.72 13.87 13.03 13.21 656,777 -0.47(-3.46%)
Feb 08, 2023 14.06 14.49 13.68 13.68 1,321,512 -0.42(-3.01%)
Feb 07, 2023 13.95 14.19 13.66 14.11 764,256 +0.09(+0.63%)
Feb 06, 2023 14.18 14.33 13.57 14.02 614,276 -0.17(-1.18%)
Feb 03, 2023 13.73 14.20 13.69 14.19 780,436 +0.17(+1.20%)
Feb 02, 2023 13.74 14.14 13.66 14.02 1,071,115 +0.31(+2.23%)
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.