Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.54 15.76 15.43 15.67 10,045,428 +0.12(+0.74%)
Apr 27, 2023 15.60 15.72 15.37 15.56 8,205,558 -0.03(-0.18%)
Apr 26, 2023 15.64 15.85 15.53 15.59 10,694,318 -0.08(-0.49%)
Apr 25, 2023 16.14 16.25 15.65 15.66 9,755,774 -0.70(-4.28%)
Apr 24, 2023 16.33 16.57 16.18 16.36 8,910,640 -0.01(-0.06%)
Apr 21, 2023 16.57 16.79 16.33 16.37 10,859,353 -0.26(-1.56%)
Apr 20, 2023 16.96 17.21 16.62 16.63 8,991,199 -0.49(-2.86%)
Apr 19, 2023 16.95 17.16 16.78 17.12 8,145,832 +0.14(+0.85%)
Apr 18, 2023 17.17 17.25 16.78 16.98 9,802,198 -0.16(-0.95%)
Apr 17, 2023 17.00 17.25 16.81 17.14 13,998,710 +0.12(+0.73%)
Apr 14, 2023 17.01 17.29 16.76 17.02 7,420,201 +0.16(+0.97%)
Apr 13, 2023 16.70 17.05 16.50 16.85 9,616,404 +0.04(+0.23%)
Apr 12, 2023 17.78 17.80 16.71 16.81 13,928,903 -0.85(-4.83%)
Apr 11, 2023 17.75 17.92 17.51 17.67 11,176,327 -0.09(-0.49%)
Apr 10, 2023 17.59 18.07 17.59 17.75 11,874,585 +0.03(+0.16%)
Apr 06, 2023 17.57 17.87 17.51 17.73 9,983,367 +0.12(+0.71%)
Apr 05, 2023 17.82 17.92 17.31 17.60 12,522,722 -0.55(-3.01%)
Apr 04, 2023 18.16 18.31 17.78 18.15 16,093,917 +0.12(+0.64%)
Apr 03, 2023 18.02 18.34 17.55 18.03 22,634,382 +1.26(+7.49%)
Mar 31, 2023 16.41 16.92 16.29 16.78 11,211,882 +0.49(+3.00%)
Mar 30, 2023 17.07 17.27 16.27 16.29 10,777,561 -0.32(-1.91%)
Mar 29, 2023 16.46 16.67 16.01 16.60 15,372,177 +0.04(+0.23%)
Mar 28, 2023 16.52 17.20 16.51 16.57 10,503,824 +0.16(+0.99%)
Mar 27, 2023 16.53 16.57 16.08 16.40 10,749,429 +0.15(+0.94%)
Mar 24, 2023 16.21 16.41 15.89 16.25 11,411,369 -0.24(-1.45%)
Mar 23, 2023 17.45 17.45 16.22 16.49 13,298,952 -0.78(-4.50%)
Mar 22, 2023 18.05 18.15 17.25 17.27 8,835,330 -0.72(-4.00%)
Mar 21, 2023 18.14 18.45 17.97 17.98 10,645,356 +0.24(+1.35%)
Mar 20, 2023 18.23 18.32 17.49 17.75 8,873,964 -0.36(-2.01%)
Mar 17, 2023 18.05 18.19 17.78 18.11 8,103,389 -0.06(-0.32%)
Mar 16, 2023 17.68 18.26 17.53 18.17 9,138,021 +0.13(+0.74%)
Mar 15, 2023 17.38 18.09 17.25 18.03 9,952,920 +0.08(+0.43%)
Mar 14, 2023 18.22 18.45 17.70 17.96 12,374,082 +0.23(+1.27%)
Mar 13, 2023 18.06 18.26 17.29 17.73 15,257,937 -0.89(-4.80%)
Mar 10, 2023 19.27 19.30 18.52 18.62 11,026,434 -0.84(-4.30%)
Mar 09, 2023 19.91 20.16 19.39 19.46 8,969,917 -0.54(-2.71%)
Mar 08, 2023 20.15 20.21 19.74 20.00 8,485,527 -0.08(-0.38%)
Mar 07, 2023 20.72 20.77 20.06 20.08 9,511,384 -0.52(-2.54%)
Mar 06, 2023 21.74 21.79 20.50 20.60 12,125,083 -0.94(-4.37%)
Mar 03, 2023 21.80 21.89 21.46 21.54 11,561,627 -0.04(-0.18%)
Mar 02, 2023 20.51 22.05 20.36 21.58 29,984,458 +2.16(+11.11%)
Mar 01, 2023 19.01 20.00 18.96 19.42 13,779,425 -0.03(-0.15%)
Feb 28, 2023 19.50 19.77 19.34 19.45 9,855,900 +0.05(+0.24%)
Feb 27, 2023 19.91 19.96 19.34 19.40 9,691,071 -0.15(-0.78%)
Feb 24, 2023 19.38 19.76 19.22 19.56 7,540,902 -0.16(-0.82%)
Feb 23, 2023 19.93 20.08 19.55 19.72 8,388,595 -0.10(-0.48%)
Feb 22, 2023 19.77 20.17 19.53 19.81 8,556,291 +0.02(+0.10%)
Feb 21, 2023 20.79 20.84 19.66 19.79 11,955,693 -1.38(-6.51%)
Feb 17, 2023 21.24 21.31 20.77 21.17 6,469,805 -0.02(-0.09%)
Feb 16, 2023 21.28 21.61 21.16 21.19 6,362,437 -0.47(-2.15%)
Feb 15, 2023 21.21 21.73 21.04 21.66 8,090,134 +0.32(+1.51%)
Feb 14, 2023 21.19 21.54 20.96 21.33 6,787,902 +0.08(+0.36%)
Feb 13, 2023 20.99 21.27 20.73 21.26 8,453,353 +0.25(+1.18%)
Feb 10, 2023 20.82 21.34 20.70 21.01 7,714,140 -0.03(-0.14%)
Feb 09, 2023 21.42 21.72 20.93 21.04 8,297,948 -0.01(-0.05%)
Feb 08, 2023 22.52 22.53 21.03 21.05 12,680,094 -1.76(-7.71%)
Feb 07, 2023 22.84 22.85 22.25 22.81 6,990,622 -0.12(-0.54%)
Feb 06, 2023 22.95 23.13 22.54 22.93 7,586,940 -0.32(-1.39%)
Feb 03, 2023 23.10 23.88 23.07 23.25 9,871,561 +0.05(+0.21%)
Feb 02, 2023 23.06 23.55 22.79 23.21 6,340,267 +0.36(+1.58%)
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.