Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 13.99 14.03 13.99 14.01 11,130 +0.28(+2.04%)
Apr 27, 2023 13.40 13.74 13.40 13.73 21,996 +0.17(+1.25%)
Apr 26, 2023 13.69 13.78 13.56 13.56 111,292 +0.00(+0.00%)
Apr 25, 2023 13.70 13.82 13.56 13.56 3,816 -0.41(-2.93%)
Apr 24, 2023 14.07 14.07 13.93 13.97 2,841 -0.04(-0.29%)
Apr 21, 2023 14.14 14.14 14.01 14.01 4,822 -0.25(-1.75%)
Apr 20, 2023 14.42 14.45 14.24 14.26 5,175 -0.36(-2.46%)
Apr 19, 2023 14.40 14.62 14.40 14.62 15,913 +0.31(+2.15%)
Apr 18, 2023 14.32 14.36 14.19 14.31 19,596 +0.17(+1.22%)
Apr 17, 2023 13.34 14.16 13.34 14.14 13,239 +0.08(+0.57%)
Apr 14, 2023 13.52 14.12 13.52 14.06 1,520 -0.04(-0.25%)
Apr 13, 2023 14.19 14.19 14.09 14.10 26,349 +0.08(+0.53%)
Apr 12, 2023 13.99 14.02 13.88 14.02 17,500 -0.23(-1.61%)
Apr 11, 2023 14.00 14.25 14.00 14.25 18,450 +0.23(+1.64%)
Apr 10, 2023 12.96 14.02 12.96 14.02 8,540 +0.44(+3.24%)
Apr 06, 2023 13.70 13.70 13.58 13.58 1,593 -0.16(-1.16%)
Apr 05, 2023 13.68 13.75 13.64 13.74 5,263 -0.17(-1.22%)
Apr 04, 2023 14.00 14.08 13.89 13.91 5,787 -0.15(-1.07%)
Apr 03, 2023 14.11 14.11 13.90 14.06 7,826 -0.03(-0.21%)
Mar 31, 2023 13.93 14.09 13.93 14.09 21,593 +0.19(+1.37%)
Mar 30, 2023 13.81 13.90 13.80 13.90 3,864 +0.27(+1.98%)
Mar 29, 2023 13.51 13.63 13.49 13.63 3,776 +0.16(+1.19%)
Mar 28, 2023 13.42 13.49 13.38 13.47 7,491 +0.00(+0.00%)
Mar 27, 2023 13.20 13.54 13.20 13.47 13,168 +0.27(+2.05%)
Mar 24, 2023 13.19 13.24 12.83 13.20 23,793 -0.10(-0.75%)
Mar 23, 2023 13.57 13.62 13.21 13.30 25,744 -0.12(-0.89%)
Mar 22, 2023 13.54 13.60 13.41 13.42 126,300 -0.26(-1.86%)
Mar 21, 2023 13.57 13.72 13.52 13.68 5,674 +0.43(+3.26%)
Mar 20, 2023 13.23 13.38 13.15 13.24 112,590 +0.07(+0.55%)
Mar 17, 2023 13.30 13.46 13.08 13.17 36,747 -0.31(-2.30%)
Mar 16, 2023 13.17 13.48 13.05 13.48 9,150 +0.24(+1.81%)
Mar 15, 2023 13.44 13.54 13.14 13.24 43,506 -0.72(-5.16%)
Mar 14, 2023 13.90 14.19 13.81 13.96 16,182 +0.01(+0.07%)
Mar 13, 2023 14.00 14.17 13.95 13.95 12,213 -0.30(-2.11%)
Mar 10, 2023 14.45 14.45 14.16 14.25 43,498 -0.27(-1.86%)
Mar 09, 2023 14.97 15.00 14.48 14.52 10,601 -0.26(-1.76%)
Mar 08, 2023 14.91 14.91 14.78 14.78 2,063 -0.11(-0.74%)
Mar 07, 2023 14.86 14.97 14.79 14.89 7,809 -0.01(-0.07%)
Mar 06, 2023 14.70 15.10 14.70 14.90 6,057 -0.01(-0.07%)
Mar 03, 2023 14.50 15.04 14.50 14.91 23,047 +0.15(+1.04%)
Mar 02, 2023 14.60 14.76 14.57 14.76 5,660 +0.02(+0.12%)
Mar 01, 2023 14.80 14.95 14.63 14.74 29,301 +0.02(+0.14%)
Feb 28, 2023 14.65 14.73 14.65 14.72 138,814 -0.03(-0.20%)
Feb 27, 2023 14.70 14.93 14.70 14.75 31,699 +0.19(+1.30%)
Feb 24, 2023 14.48 14.60 14.41 14.56 7,755 -0.21(-1.42%)
Feb 23, 2023 14.90 14.98 14.53 14.77 12,054 -0.08(-0.54%)
Feb 22, 2023 15.65 15.65 14.69 14.85 77,623 -0.11(-0.74%)
Feb 21, 2023 15.51 15.71 14.87 14.96 66,475 -0.76(-4.85%)
Feb 17, 2023 16.30 16.55 15.29 15.72 124,484 -1.48(-8.59%)
Feb 16, 2023 16.65 17.50 16.27 17.20 51,966 +0.17(+1.00%)
Feb 15, 2023 16.94 17.05 16.91 17.03 7,929 -0.02(-0.12%)
Feb 14, 2023 16.86 17.05 16.83 17.05 24,938 +0.21(+1.25%)
Feb 13, 2023 16.45 16.85 16.45 16.84 5,200 +0.34(+2.06%)
Feb 10, 2023 16.75 16.75 16.44 16.50 15,275 -0.23(-1.37%)
Feb 09, 2023 17.02 17.04 16.70 16.73 7,251 -0.14(-0.83%)
Feb 08, 2023 17.09 17.09 16.87 16.87 20,066 -0.27(-1.58%)
Feb 07, 2023 16.58 17.20 16.58 17.14 10,041 +0.04(+0.23%)
Feb 06, 2023 17.25 17.25 16.93 17.10 9,375 -0.03(-0.18%)
Feb 03, 2023 17.15 17.15 16.98 17.13 12,619 -0.12(-0.70%)
Feb 02, 2023 17.24 17.32 17.11 17.25 20,420 +0.22(+1.31%)
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.