Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 18.24 18.39 17.91 17.98 3,642,529 -0.15(-0.83%)
Apr 27, 2023 18.49 18.71 18.12 18.13 3,225,185 -0.21(-1.15%)
Apr 26, 2023 18.13 18.50 18.06 18.34 1,674,039 +0.28(+1.55%)
Apr 25, 2023 18.23 18.43 18.05 18.06 2,349,416 -0.38(-2.06%)
Apr 24, 2023 18.48 18.65 18.31 18.44 1,704,372 -0.04(-0.22%)
Apr 21, 2023 18.47 18.64 18.26 18.48 3,305,887 -0.12(-0.65%)
Apr 20, 2023 18.40 18.77 18.28 18.60 3,169,471 +0.97(+5.50%)
Apr 19, 2023 17.40 17.69 17.31 17.63 2,095,725 +0.33(+1.91%)
Apr 18, 2023 17.94 17.95 17.28 17.30 3,681,206 -0.64(-3.57%)
Apr 17, 2023 18.28 18.64 17.93 17.94 3,338,472 -0.34(-1.86%)
Apr 14, 2023 17.80 18.32 17.71 18.28 3,361,268 +0.29(+1.61%)
Apr 13, 2023 17.07 18.30 17.05 17.99 5,061,425 +1.22(+7.27%)
Apr 12, 2023 17.11 17.15 16.71 16.77 2,914,778 -0.26(-1.53%)
Apr 11, 2023 16.48 17.14 16.47 17.03 3,044,011 +0.66(+4.03%)
Apr 10, 2023 16.07 16.38 15.99 16.37 2,617,568 +0.14(+0.86%)
Apr 06, 2023 16.23 16.30 16.01 16.23 1,878,460 +0.06(+0.37%)
Apr 05, 2023 16.30 16.32 15.91 16.17 2,447,943 -0.24(-1.46%)
Apr 04, 2023 16.28 16.42 15.86 16.41 1,988,563 +0.22(+1.36%)
Apr 03, 2023 16.30 16.39 16.00 16.19 2,513,764 -0.11(-0.67%)
Mar 31, 2023 16.32 16.45 16.03 16.30 4,326,817 +0.06(+0.37%)
Mar 30, 2023 16.34 16.39 16.07 16.24 1,725,414 +0.07(+0.43%)
Mar 29, 2023 16.30 16.35 16.09 16.17 2,814,677 +0.07(+0.43%)
Mar 28, 2023 15.87 16.15 15.78 16.10 3,159,936 +0.21(+1.32%)
Mar 27, 2023 15.87 16.01 15.68 15.89 2,307,197 +0.21(+1.34%)
Mar 24, 2023 15.28 15.69 15.25 15.68 2,173,442 +0.25(+1.62%)
Mar 23, 2023 15.59 15.78 15.35 15.43 2,486,118 -0.06(-0.39%)
Mar 22, 2023 15.95 16.00 15.48 15.49 3,610,842 -0.48(-3.01%)
Mar 21, 2023 16.01 16.07 15.81 15.97 2,732,953 +0.11(+0.69%)
Mar 20, 2023 16.06 16.20 15.70 15.86 2,194,525 -0.42(-2.58%)
Mar 17, 2023 16.46 16.64 16.18 16.28 3,428,675 -0.16(-0.97%)
Mar 16, 2023 16.07 16.48 15.82 16.44 2,169,395 +0.31(+1.92%)
Mar 15, 2023 15.84 16.27 15.80 16.13 1,989,709 +0.13(+0.81%)
Mar 14, 2023 15.89 16.02 15.71 16.00 1,997,613 +0.45(+2.89%)
Mar 13, 2023 15.65 15.89 15.52 15.55 2,173,116 -0.34(-2.14%)
Mar 10, 2023 16.06 16.15 15.76 15.89 1,806,096 -0.26(-1.61%)
Mar 09, 2023 16.53 16.68 16.08 16.15 2,259,154 -0.41(-2.48%)
Mar 08, 2023 16.93 17.03 16.38 16.56 2,107,433 -0.52(-3.04%)
Mar 07, 2023 16.88 17.17 16.70 17.08 2,419,726 +0.21(+1.24%)
Mar 06, 2023 16.57 17.31 16.57 16.87 3,651,285 +0.27(+1.63%)
Mar 03, 2023 16.11 16.63 16.10 16.60 2,844,463 +0.56(+3.49%)
Mar 02, 2023 15.34 16.08 15.30 16.04 2,356,067 +0.53(+3.42%)
Mar 01, 2023 15.96 16.05 15.46 15.51 2,953,728 -0.38(-2.39%)
Feb 28, 2023 15.80 16.01 15.80 15.89 4,079,560 +0.08(+0.51%)
Feb 27, 2023 16.04 16.30 15.73 15.81 3,709,237 -0.18(-1.13%)
Feb 24, 2023 16.32 16.35 15.74 15.99 3,386,824 +0.20(+1.27%)
Feb 23, 2023 15.98 16.00 15.63 15.79 2,805,992 +0.06(+0.38%)
Feb 22, 2023 15.66 15.94 15.55 15.73 1,992,131 +0.07(+0.45%)
Feb 21, 2023 16.23 16.23 15.64 15.66 2,867,346 -0.70(-4.28%)
Feb 17, 2023 16.83 16.83 16.22 16.36 2,359,075 -0.28(-1.68%)
Feb 16, 2023 16.88 16.98 16.62 16.64 2,271,131 -0.55(-3.20%)
Feb 15, 2023 16.76 17.26 16.67 17.19 1,755,326 +0.24(+1.42%)
Feb 14, 2023 16.89 17.13 16.69 16.95 1,629,179 +0.10(+0.59%)
Feb 13, 2023 16.92 17.11 16.71 16.85 2,413,136 -0.10(-0.59%)
Feb 10, 2023 17.00 17.40 16.82 16.95 2,505,231 -0.15(-0.88%)
Feb 09, 2023 17.78 18.06 17.06 17.10 2,426,745 -0.47(-2.68%)
Feb 08, 2023 17.51 18.13 17.50 17.57 4,903,268 +0.14(+0.80%)
Feb 07, 2023 16.47 17.58 16.12 17.43 20,706,180 -3.60(-17.12%)
Feb 06, 2023 21.00 21.42 20.70 21.03 6,243,377 -0.31(-1.45%)
Feb 03, 2023 20.55 22.02 20.51 21.34 3,094,317 +0.45(+2.15%)
Feb 02, 2023 21.09 21.60 20.77 20.89 2,438,139 -0.06(-0.29%)
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.