Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 14.74 15.04 14.68 14.89 4,079,561 +0.08(+0.52%)
Apr 27, 2023 14.92 14.99 14.68 14.81 3,139,052 +0.01(+0.06%)
Apr 26, 2023 14.72 15.06 14.66 14.80 4,044,021 +0.15(+1.05%)
Apr 25, 2023 15.39 15.49 14.60 14.65 7,290,755 -0.99(-6.34%)
Apr 24, 2023 15.53 15.73 15.27 15.64 4,470,937 +0.07(+0.43%)
Apr 21, 2023 15.95 16.01 15.56 15.57 3,776,822 -0.37(-2.30%)
Apr 20, 2023 16.19 16.30 15.77 15.94 4,510,941 -0.49(-2.99%)
Apr 19, 2023 16.33 16.49 16.26 16.43 3,671,411 -0.03(-0.18%)
Apr 18, 2023 16.50 16.86 16.26 16.46 4,617,319 +0.09(+0.53%)
Apr 17, 2023 15.72 17.00 15.57 16.37 8,304,788 +0.69(+4.42%)
Apr 14, 2023 15.83 16.13 15.40 15.68 4,466,082 -0.06(-0.37%)
Apr 13, 2023 15.31 16.02 15.22 15.74 7,835,896 +0.53(+3.48%)
Apr 12, 2023 16.30 16.35 15.15 15.21 7,240,994 -0.97(-6.01%)
Apr 11, 2023 16.17 16.51 16.04 16.18 5,364,289 +0.15(+0.96%)
Apr 10, 2023 15.49 16.09 15.44 16.03 4,911,823 +0.54(+3.48%)
Apr 06, 2023 15.38 15.63 15.17 15.49 3,185,301 +0.10(+0.63%)
Apr 05, 2023 15.44 15.50 15.05 15.39 3,596,673 -0.30(-1.90%)
Apr 04, 2023 16.09 16.17 15.36 15.69 4,480,978 -0.24(-1.51%)
Apr 03, 2023 15.85 16.19 15.59 15.93 4,214,797 +0.26(+1.66%)
Mar 31, 2023 15.06 15.68 14.90 15.67 4,072,900 +0.67(+4.50%)
Mar 30, 2023 15.40 15.75 14.93 15.00 4,269,103 -0.05(-0.32%)
Mar 29, 2023 15.03 15.21 14.68 15.04 4,532,164 +0.09(+0.58%)
Mar 28, 2023 14.88 15.29 14.80 14.96 4,934,815 +0.14(+0.98%)
Mar 27, 2023 15.03 15.05 14.46 14.81 4,825,483 -0.02(-0.13%)
Mar 24, 2023 14.58 15.05 14.37 14.83 6,642,371 +0.03(+0.20%)
Mar 23, 2023 15.65 15.74 14.56 14.80 8,374,944 -0.72(-4.65%)
Mar 22, 2023 15.94 16.33 15.52 15.53 5,616,586 -0.31(-1.95%)
Mar 21, 2023 15.70 16.30 15.70 15.83 3,902,211 +0.33(+2.11%)
Mar 20, 2023 15.95 16.17 15.30 15.51 5,444,068 -0.44(-2.78%)
Mar 17, 2023 16.59 16.59 15.88 15.95 5,286,506 -0.62(-3.72%)
Mar 16, 2023 16.22 16.84 16.05 16.57 5,568,653 -0.04(-0.23%)
Mar 15, 2023 15.59 16.76 15.17 16.60 7,810,362 +0.62(+3.86%)
Mar 14, 2023 16.81 16.94 15.87 15.99 5,322,459 -0.26(-1.60%)
Mar 13, 2023 16.91 17.02 16.21 16.25 6,476,600 -1.14(-6.54%)
Mar 10, 2023 17.85 17.93 17.11 17.39 4,594,708 -0.57(-3.18%)
Mar 09, 2023 18.56 18.67 17.93 17.96 4,558,942 -0.62(-3.34%)
Mar 08, 2023 19.06 19.06 18.24 18.58 5,084,156 -0.04(-0.20%)
Mar 07, 2023 18.75 19.02 18.31 18.61 4,571,087 -0.10(-0.51%)
Mar 06, 2023 18.98 19.16 18.71 18.71 7,240,301 -0.16(-0.86%)
Mar 03, 2023 19.00 19.28 18.31 18.87 10,729,538 +0.45(+2.43%)
Mar 02, 2023 18.39 18.89 18.19 18.42 9,243,050 +0.31(+1.74%)
Mar 01, 2023 18.28 18.86 17.99 18.11 6,622,970 -0.46(-2.46%)
Feb 28, 2023 18.48 18.75 18.32 18.57 7,176,287 +0.10(+0.57%)
Feb 27, 2023 18.53 18.83 18.38 18.46 6,565,943 +0.16(+0.89%)
Feb 24, 2023 18.47 18.50 17.95 18.30 4,124,327 -0.54(-2.88%)
Feb 23, 2023 18.78 18.94 18.63 18.84 4,894,234 +0.05(+0.25%)
Feb 22, 2023 18.99 19.31 18.72 18.80 4,677,257 -0.25(-1.30%)
Feb 21, 2023 20.39 20.44 19.04 19.04 4,378,599 -1.73(-8.31%)
Feb 17, 2023 20.75 20.90 20.33 20.77 2,952,255 -0.17(-0.82%)
Feb 16, 2023 20.84 21.53 20.65 20.94 3,601,606 -0.28(-1.30%)
Feb 15, 2023 20.87 21.29 20.64 21.22 5,297,943 +0.14(+0.68%)
Feb 14, 2023 20.83 21.17 20.59 21.07 4,757,606 +0.08(+0.36%)
Feb 13, 2023 20.63 21.05 20.25 21.00 4,102,462 +0.36(+1.76%)
Feb 10, 2023 21.02 21.31 20.63 20.64 4,474,657 -0.66(-3.09%)
Feb 09, 2023 21.81 22.07 21.07 21.29 4,730,591 -0.30(-1.41%)
Feb 08, 2023 22.75 22.75 21.27 21.60 6,676,062 -1.22(-5.35%)
Feb 07, 2023 22.84 23.18 21.72 22.82 7,983,876 -0.23(-0.99%)
Feb 06, 2023 24.54 24.98 21.97 23.05 17,468,394 -2.10(-8.34%)
Feb 03, 2023 25.80 25.88 23.69 25.14 42,788,384 +4.99(+24.79%)
Feb 02, 2023 19.40 20.42 19.21 20.15 6,803,340 +1.12(+5.86%)
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.