Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.95 17.14 16.94 17.09 10,452,913 +0.06(+0.35%)
Apr 27, 2023 16.94 17.07 16.77 17.03 8,972,393 +0.11(+0.65%)
Apr 26, 2023 17.21 17.31 16.90 16.92 12,001,481 -0.33(-1.91%)
Apr 25, 2023 17.04 17.25 17.01 17.25 14,948,076 +0.13(+0.76%)
Apr 24, 2023 16.85 17.12 16.77 17.12 15,196,580 +0.25(+1.48%)
Apr 21, 2023 16.97 16.98 16.82 16.87 14,025,422 -0.02(-0.12%)
Apr 20, 2023 16.88 16.91 16.77 16.89 6,247,039 +0.02(+0.12%)
Apr 19, 2023 16.80 16.87 16.69 16.87 7,572,589 -0.01(-0.06%)
Apr 18, 2023 16.88 16.94 16.73 16.88 15,488,725 +0.04(+0.24%)
Apr 17, 2023 16.89 16.91 16.63 16.84 8,003,654 -0.03(-0.18%)
Apr 14, 2023 16.76 16.91 16.71 16.87 14,420,794 +0.09(+0.54%)
Apr 13, 2023 16.95 16.99 16.62 16.78 15,465,113 -0.16(-0.94%)
Apr 12, 2023 16.53 16.99 16.43 16.94 52,481,928 +0.14(+0.83%)
Apr 11, 2023 16.73 16.84 16.66 16.80 7,981,138 +0.04(+0.24%)
Apr 10, 2023 16.57 16.77 16.50 16.76 8,250,690 +0.07(+0.42%)
Apr 06, 2023 16.56 16.71 16.39 16.69 12,858,575 +0.21(+1.27%)
Apr 05, 2023 16.17 16.49 16.12 16.48 10,857,767 +0.37(+2.29%)
Apr 04, 2023 16.27 16.27 16.02 16.11 15,404,701 -0.06(-0.37%)
Apr 03, 2023 16.18 16.36 16.10 16.17 15,867,768 +0.02(+0.12%)
Mar 31, 2023 15.98 16.17 15.85 16.15 28,016,930 +0.28(+1.76%)
Mar 30, 2023 15.88 15.93 15.72 15.87 21,129,934 +0.05(+0.32%)
Mar 29, 2023 15.76 16.03 15.76 15.82 13,904,514 +0.10(+0.63%)
Mar 28, 2023 15.76 15.95 15.69 15.72 8,941,911 -0.01(-0.06%)
Mar 27, 2023 15.69 15.88 15.64 15.73 9,634,213 +0.11(+0.70%)
Mar 24, 2023 15.13 15.65 15.08 15.62 14,304,334 +0.35(+2.29%)
Mar 23, 2023 15.53 15.68 15.12 15.27 17,906,282 -0.25(-1.61%)
Mar 22, 2023 15.83 16.03 15.50 15.52 16,910,570 -0.43(-2.69%)
Mar 21, 2023 16.10 16.13 15.80 15.95 14,679,948 -0.03(-0.19%)
Mar 20, 2023 16.09 16.22 15.97 15.98 13,065,483 -0.10(-0.62%)
Mar 17, 2023 16.18 16.29 15.89 16.08 23,916,690 -0.06(-0.37%)
Mar 16, 2023 15.77 16.15 15.59 16.14 17,464,046 +0.30(+1.89%)
Mar 15, 2023 15.77 15.92 15.62 15.84 19,755,322 -0.13(-0.81%)
Mar 14, 2023 15.96 16.21 15.84 15.97 16,043,975 +0.23(+1.46%)
Mar 13, 2023 15.68 16.08 15.46 15.74 16,772,485 -0.07(-0.44%)
Mar 10, 2023 16.11 16.22 15.68 15.81 15,211,171 -0.32(-1.98%)
Mar 09, 2023 16.33 16.48 16.05 16.13 10,168,774 -0.17(-1.04%)
Mar 08, 2023 16.30 16.39 16.05 16.30 14,038,544 -0.01(-0.06%)
Mar 07, 2023 16.72 16.81 16.26 16.31 19,205,324 -0.41(-2.45%)
Mar 06, 2023 16.28 16.73 16.21 16.72 24,758,776 +0.39(+2.39%)
Mar 03, 2023 15.92 16.44 15.77 16.33 21,857,128 +0.50(+3.15%)
Mar 02, 2023 15.55 15.88 15.51 15.83 10,901,519 +0.24(+1.54%)
Mar 01, 2023 15.52 15.64 15.38 15.59 12,292,285 -0.01(-0.06%)
Feb 28, 2023 15.67 15.86 15.56 15.60 17,610,528 -0.13(-0.83%)
Feb 27, 2023 15.84 16.02 15.62 15.73 14,522,845 -0.03(-0.19%)
Feb 24, 2023 15.33 15.86 15.24 15.76 22,795,364 +0.50(+3.27%)
Feb 23, 2023 15.58 15.64 14.88 15.26 20,620,092 -0.24(-1.55%)
Feb 22, 2023 15.30 15.61 15.23 15.50 11,422,756 +0.07(+0.45%)
Feb 21, 2023 15.50 15.54 15.41 15.43 8,146,004 -0.12(-0.77%)
Feb 17, 2023 15.49 15.65 15.42 15.55 15,860,349 +0.02(+0.13%)
Feb 16, 2023 15.61 15.70 15.53 15.53 8,081,810 -0.28(-1.77%)
Feb 15, 2023 15.49 15.85 15.45 15.81 8,246,689 +0.25(+1.61%)
Feb 14, 2023 15.58 15.80 15.43 15.56 7,127,671 -0.08(-0.51%)
Feb 13, 2023 15.51 15.67 15.48 15.64 7,896,384 +0.12(+0.77%)
Feb 10, 2023 15.49 15.63 15.40 15.52 12,461,427 +0.08(+0.52%)
Feb 09, 2023 15.48 15.66 15.43 15.44 14,847,142 +0.01(+0.06%)
Feb 08, 2023 15.57 15.57 15.41 15.43 17,220,272 -0.19(-1.21%)
Feb 07, 2023 15.57 15.66 15.37 15.62 14,964,499 -0.02(-0.13%)
Feb 06, 2023 15.49 15.64 15.35 15.64 10,527,290 +0.11(+0.71%)
Feb 03, 2023 15.52 15.59 15.35 15.53 13,320,908 -0.08(-0.51%)
Feb 02, 2023 15.70 15.79 15.42 15.61 21,091,420 -0.01(-0.06%)
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.