Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 13.39 13.66 13.18 13.57 1,940,630 +0.05(+0.39%)
Apr 27, 2023 13.42 13.60 13.34 13.52 2,258,128 +0.18(+1.31%)
Apr 26, 2023 13.93 13.99 13.30 13.35 2,392,492 -0.54(-3.86%)
Apr 25, 2023 14.18 14.18 13.78 13.88 2,307,528 -0.57(-3.95%)
Apr 24, 2023 13.79 14.76 13.79 14.45 3,864,192 +0.93(+6.88%)
Apr 21, 2023 13.54 13.71 13.39 13.52 2,363,681 -0.49(-3.51%)
Apr 20, 2023 14.29 14.32 13.91 14.01 1,842,813 -0.60(-4.08%)
Apr 19, 2023 14.73 14.79 14.32 14.61 2,416,618 -0.38(-2.52%)
Apr 18, 2023 14.71 15.11 14.63 14.99 2,450,282 +0.36(+2.46%)
Apr 17, 2023 14.16 14.71 14.16 14.63 4,001,279 +0.57(+4.06%)
Apr 14, 2023 14.12 14.12 13.81 14.06 2,195,731 +0.32(+2.30%)
Apr 13, 2023 13.79 14.12 13.70 13.74 2,938,698 +0.45(+3.37%)
Apr 12, 2023 13.18 13.34 13.13 13.29 1,541,048 +0.06(+0.46%)
Apr 11, 2023 12.97 13.27 12.89 13.23 2,594,726 +0.11(+0.80%)
Apr 10, 2023 13.22 13.39 13.07 13.13 1,789,807 +0.04(+0.34%)
Apr 06, 2023 13.51 13.52 13.02 13.08 2,088,884 -0.47(-3.43%)
Apr 05, 2023 13.11 13.57 12.91 13.55 3,681,612 +0.42(+3.21%)
Apr 04, 2023 13.11 13.27 12.94 13.13 3,591,463 +0.04(+0.34%)
Apr 03, 2023 13.71 13.81 12.95 13.08 7,368,599 -1.45(-9.96%)
Mar 31, 2023 14.21 14.55 14.21 14.53 1,785,374 +0.21(+1.47%)
Mar 30, 2023 14.50 14.55 14.17 14.32 2,200,892 -0.11(-0.73%)
Mar 29, 2023 14.64 14.71 14.28 14.43 2,018,499 -0.27(-1.85%)
Mar 28, 2023 14.67 14.81 14.60 14.70 1,989,292 +0.06(+0.42%)
Mar 27, 2023 14.38 14.73 14.25 14.64 2,426,553 +0.32(+2.27%)
Mar 24, 2023 14.39 14.50 14.05 14.31 4,259,591 -0.36(-2.45%)
Mar 23, 2023 15.12 15.60 14.57 14.67 3,617,877 -0.26(-1.76%)
Mar 22, 2023 15.14 15.37 14.83 14.93 3,342,887 -0.40(-2.63%)
Mar 21, 2023 15.27 15.57 15.16 15.34 3,487,409 +0.74(+5.05%)
Mar 20, 2023 14.24 14.78 14.16 14.60 3,696,163 +0.65(+4.65%)
Mar 17, 2023 14.33 14.46 13.85 13.95 6,031,012 +0.07(+0.51%)
Mar 16, 2023 13.94 14.15 13.71 13.88 3,912,107 -0.29(-2.04%)
Mar 15, 2023 14.00 14.29 13.75 14.17 7,258,492 -0.54(-3.70%)
Mar 14, 2023 14.84 15.17 14.59 14.71 3,809,124 +0.23(+1.59%)
Mar 13, 2023 14.27 14.66 14.07 14.48 4,041,177 -0.31(-2.06%)
Mar 10, 2023 15.15 15.28 14.74 14.79 4,064,186 -0.24(-1.59%)
Mar 09, 2023 15.61 15.90 15.00 15.03 3,658,587 -0.30(-1.94%)
Mar 08, 2023 15.50 15.65 15.09 15.33 3,071,414 +0.34(+2.26%)
Mar 07, 2023 15.03 15.09 14.67 14.99 4,096,169 -0.03(-0.22%)
Mar 06, 2023 15.30 15.33 14.94 15.02 3,497,372 -0.64(-4.06%)
Mar 03, 2023 15.43 15.66 15.33 15.66 2,790,994 +0.56(+3.72%)
Mar 02, 2023 15.10 15.19 14.81 15.09 4,876,906 -0.18(-1.19%)
Mar 01, 2023 15.78 15.91 15.18 15.28 4,897,073 -0.30(-1.91%)
Feb 28, 2023 15.43 15.63 14.98 15.57 6,704,376 +0.27(+1.78%)
Feb 27, 2023 15.07 15.53 14.98 15.30 5,216,217 +0.42(+2.83%)
Feb 24, 2023 14.61 15.09 14.57 14.88 3,486,046 +0.07(+0.50%)
Feb 23, 2023 14.38 14.92 14.33 14.81 3,749,335 +0.77(+5.46%)
Feb 22, 2023 14.18 14.20 13.89 14.04 3,199,059 -0.13(-0.93%)
Feb 21, 2023 14.38 14.81 14.05 14.17 4,081,454 +0.01(+0.06%)
Feb 17, 2023 14.35 14.40 14.03 14.16 2,528,037 -0.16(-1.09%)
Feb 16, 2023 14.43 14.57 13.98 14.32 3,209,872 -0.11(-0.74%)
Feb 15, 2023 14.01 14.56 13.83 14.43 3,205,710 +0.12(+0.86%)
Feb 14, 2023 13.82 14.56 13.77 14.30 4,007,644 +0.21(+1.52%)
Feb 13, 2023 13.56 14.22 13.49 14.09 3,929,680 +0.73(+5.43%)
Feb 10, 2023 13.65 13.65 13.01 13.36 3,451,110 -0.23(-1.70%)
Feb 09, 2023 13.04 13.78 13.03 13.59 6,614,701 +0.89(+7.01%)
Feb 08, 2023 12.74 12.88 12.60 12.70 2,628,205 -0.04(-0.32%)
Feb 07, 2023 12.68 12.96 12.33 12.74 4,923,500 +0.14(+1.11%)
Feb 06, 2023 12.03 12.69 12.03 12.60 4,972,724 +0.58(+4.80%)
Feb 03, 2023 11.99 12.26 11.92 12.03 2,704,125 +0.05(+0.41%)
Feb 02, 2023 11.98 12.16 11.74 11.98 4,042,096 +0.03(+0.28%)
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.