Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.53 15.75 15.42 15.66 10,054,144 +0.12(+0.74%)
Apr 27, 2023 15.58 15.71 15.36 15.54 8,212,678 -0.03(-0.18%)
Apr 26, 2023 15.63 15.84 15.52 15.57 10,703,597 -0.08(-0.49%)
Apr 25, 2023 16.13 16.23 15.64 15.65 9,764,239 -0.70(-4.28%)
Apr 24, 2023 16.31 16.55 16.16 16.35 8,918,372 -0.01(-0.06%)
Apr 21, 2023 16.56 16.77 16.31 16.36 10,868,776 -0.26(-1.56%)
Apr 20, 2023 16.94 17.20 16.60 16.62 8,999,001 -0.49(-2.86%)
Apr 19, 2023 16.93 17.15 16.77 17.11 8,152,900 +0.14(+0.85%)
Apr 18, 2023 17.15 17.23 16.76 16.96 9,810,703 -0.16(-0.95%)
Apr 17, 2023 16.98 17.24 16.80 17.13 14,010,857 +0.12(+0.73%)
Apr 14, 2023 16.99 17.27 16.75 17.00 7,426,639 +0.16(+0.97%)
Apr 13, 2023 16.69 17.04 16.48 16.84 9,624,748 +0.04(+0.23%)
Apr 12, 2023 17.77 17.79 16.70 16.80 13,940,989 -0.85(-4.83%)
Apr 11, 2023 17.74 17.90 17.49 17.65 11,186,024 -0.09(-0.49%)
Apr 10, 2023 17.58 18.06 17.58 17.74 11,884,888 +0.03(+0.16%)
Apr 06, 2023 17.56 17.86 17.49 17.71 9,992,029 +0.12(+0.71%)
Apr 05, 2023 17.81 17.90 17.29 17.59 12,533,588 -0.55(-3.01%)
Apr 04, 2023 18.14 18.30 17.77 18.13 16,107,881 +0.12(+0.64%)
Apr 03, 2023 18.01 18.32 17.53 18.02 22,654,272 +1.26(+7.49%)
Mar 31, 2023 16.40 16.91 16.27 16.76 11,221,610 +0.49(+3.00%)
Mar 30, 2023 17.06 17.25 16.25 16.27 10,786,913 -0.32(-1.91%)
Mar 29, 2023 16.45 16.66 16.00 16.59 15,385,515 +0.04(+0.23%)
Mar 28, 2023 16.50 17.18 16.49 16.55 10,512,938 +0.16(+0.99%)
Mar 27, 2023 16.51 16.55 16.06 16.39 10,758,756 +0.15(+0.94%)
Mar 24, 2023 16.20 16.40 15.88 16.23 11,421,270 -0.24(-1.45%)
Mar 23, 2023 17.43 17.44 16.21 16.47 13,310,491 -0.78(-4.50%)
Mar 22, 2023 18.04 18.13 17.23 17.25 8,842,996 -0.72(-4.00%)
Mar 21, 2023 18.12 18.43 17.95 17.97 10,654,593 +0.24(+1.35%)
Mar 20, 2023 18.22 18.30 17.48 17.73 8,881,664 -0.36(-2.01%)
Mar 17, 2023 18.04 18.17 17.77 18.09 8,110,420 -0.06(-0.32%)
Mar 16, 2023 17.66 18.24 17.52 18.15 9,145,950 +0.13(+0.74%)
Mar 15, 2023 17.37 18.07 17.23 18.02 9,961,555 +0.08(+0.43%)
Mar 14, 2023 18.20 18.43 17.68 17.94 12,384,818 +0.23(+1.27%)
Mar 13, 2023 18.05 18.25 17.27 17.72 15,271,175 -0.89(-4.80%)
Mar 10, 2023 19.25 19.28 18.51 18.61 11,036,000 -0.84(-4.30%)
Mar 09, 2023 19.89 20.14 19.37 19.44 8,977,647 -0.54(-2.71%)
Mar 08, 2023 20.13 20.19 19.72 19.99 8,492,889 -0.08(-0.38%)
Mar 07, 2023 20.70 20.75 20.04 20.06 9,519,636 -0.52(-2.54%)
Mar 06, 2023 21.72 21.77 20.48 20.58 12,135,602 -0.94(-4.37%)
Mar 03, 2023 21.78 21.87 21.44 21.52 11,571,658 -0.04(-0.18%)
Mar 02, 2023 20.49 22.03 20.35 21.56 30,010,472 +2.16(+11.11%)
Mar 01, 2023 19.00 19.99 18.94 19.41 13,791,380 -0.03(-0.15%)
Feb 28, 2023 19.48 19.76 19.32 19.43 9,864,451 +0.05(+0.25%)
Feb 27, 2023 19.89 19.95 19.32 19.39 9,699,479 -0.15(-0.78%)
Feb 24, 2023 19.37 19.74 19.20 19.54 7,547,444 -0.16(-0.82%)
Feb 23, 2023 19.91 20.06 19.53 19.70 8,395,873 -0.10(-0.48%)
Feb 22, 2023 19.76 20.16 19.52 19.80 8,563,714 +0.02(+0.10%)
Feb 21, 2023 20.77 20.82 19.64 19.78 11,966,065 -1.38(-6.51%)
Feb 17, 2023 21.22 21.29 20.75 21.15 6,475,418 -0.02(-0.09%)
Feb 16, 2023 21.26 21.59 21.14 21.17 6,367,957 -0.47(-2.15%)
Feb 15, 2023 21.19 21.71 21.03 21.64 8,097,153 +0.32(+1.51%)
Feb 14, 2023 21.17 21.52 20.94 21.32 6,793,791 +0.08(+0.36%)
Feb 13, 2023 20.97 21.25 20.72 21.24 8,460,687 +0.25(+1.18%)
Feb 10, 2023 20.80 21.32 20.68 20.99 7,720,833 -0.03(-0.14%)
Feb 09, 2023 21.40 21.70 20.92 21.02 8,305,147 -0.01(-0.05%)
Feb 08, 2023 22.50 22.51 21.01 21.03 12,691,095 -1.76(-7.71%)
Feb 07, 2023 22.82 22.83 22.23 22.79 6,996,687 -0.12(-0.54%)
Feb 06, 2023 22.93 23.11 22.52 22.91 7,593,522 -0.32(-1.39%)
Feb 03, 2023 23.08 23.86 23.05 23.23 9,880,125 +0.05(+0.20%)
Feb 02, 2023 23.04 23.53 22.77 23.19 6,345,768 +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.