Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 19.20 19.62 19.20 19.57 276,089 +0.23(+1.19%)
Apr 27, 2023 18.76 19.39 18.66 19.34 244,846 +0.66(+3.53%)
Apr 26, 2023 18.86 19.10 18.62 18.68 241,803 -0.25(-1.32%)
Apr 25, 2023 18.94 19.11 18.65 18.93 406,869 -0.17(-0.89%)
Apr 24, 2023 19.04 19.29 18.97 19.10 406,200 +0.01(+0.05%)
Apr 21, 2023 19.61 19.61 18.98 19.09 642,227 -0.54(-2.75%)
Apr 20, 2023 19.29 19.64 19.24 19.63 521,300 +0.23(+1.19%)
Apr 19, 2023 19.48 19.61 19.28 19.40 369,517 -0.25(-1.27%)
Apr 18, 2023 19.74 19.90 19.54 19.65 335,328 -0.03(-0.15%)
Apr 17, 2023 19.76 19.80 19.54 19.68 204,038 -0.14(-0.71%)
Apr 14, 2023 19.90 20.06 19.51 19.82 343,353 -0.08(-0.40%)
Apr 13, 2023 19.60 19.96 19.51 19.90 214,630 +0.41(+2.10%)
Apr 12, 2023 19.81 19.87 19.42 19.49 222,255 -0.12(-0.61%)
Apr 11, 2023 19.56 19.68 19.30 19.61 279,348 +0.11(+0.56%)
Apr 10, 2023 18.99 19.55 18.95 19.50 870,371 +0.28(+1.46%)
Apr 06, 2023 18.84 19.32 18.55 19.22 258,063 +0.38(+2.02%)
Apr 05, 2023 18.96 19.18 18.63 18.84 368,541 -0.30(-1.57%)
Apr 04, 2023 19.50 19.50 19.07 19.14 282,435 -0.31(-1.59%)
Apr 03, 2023 19.13 19.50 18.86 19.45 482,863 +0.15(+0.78%)
Mar 31, 2023 19.04 19.34 18.98 19.30 418,505 +0.37(+1.95%)
Mar 30, 2023 18.71 19.00 18.70 18.93 297,714 +0.37(+1.99%)
Mar 29, 2023 18.45 18.65 18.29 18.56 341,045 +0.33(+1.81%)
Mar 28, 2023 18.14 18.36 17.96 18.23 354,244 -0.01(-0.05%)
Mar 27, 2023 18.39 18.41 18.05 18.24 311,878 +0.00(+0.00%)
Mar 24, 2023 17.69 18.26 17.62 18.24 349,471 +0.32(+1.79%)
Mar 23, 2023 18.05 18.22 17.64 17.92 424,518 +0.03(+0.17%)
Mar 22, 2023 18.27 18.50 17.83 17.89 390,928 -0.36(-1.97%)
Mar 21, 2023 17.68 18.34 17.68 18.25 341,710 +0.88(+5.07%)
Mar 20, 2023 17.28 17.61 17.08 17.37 510,903 +0.18(+1.05%)
Mar 17, 2023 16.89 17.32 16.69 17.19 1,249,415 +0.13(+0.76%)
Mar 16, 2023 16.25 17.10 16.11 17.06 478,842 +0.59(+3.58%)
Mar 15, 2023 16.23 16.67 16.05 16.47 634,023 -0.36(-2.14%)
Mar 14, 2023 16.91 17.21 16.60 16.83 561,011 +0.26(+1.57%)
Mar 13, 2023 16.26 16.64 16.15 16.57 784,167 -0.07(-0.42%)
Mar 10, 2023 16.39 16.86 16.23 16.64 640,416 +0.05(+0.30%)
Mar 09, 2023 17.34 17.44 16.44 16.59 641,045 -0.83(-4.76%)
Mar 08, 2023 17.92 17.92 17.22 17.42 522,146 -0.61(-3.38%)
Mar 07, 2023 17.95 18.16 17.77 18.03 438,740 +0.08(+0.45%)
Mar 06, 2023 18.50 18.67 17.80 17.95 661,172 -0.62(-3.34%)
Mar 03, 2023 18.71 18.90 18.07 18.57 672,461 -0.42(-2.21%)
Mar 02, 2023 18.63 19.20 18.63 18.99 344,257 +0.12(+0.64%)
Mar 01, 2023 19.30 19.60 18.61 18.87 690,859 -0.33(-1.72%)
Feb 28, 2023 19.00 19.55 18.87 19.20 923,908 +0.15(+0.79%)
Feb 27, 2023 19.80 20.24 19.00 19.05 693,983 -0.62(-3.15%)
Feb 24, 2023 19.80 19.80 18.85 19.67 669,631 +0.10(+0.51%)
Feb 23, 2023 19.08 20.41 18.47 19.57 1,441,809 +2.18(+12.54%)
Feb 22, 2023 17.29 17.43 17.10 17.39 529,771 +0.18(+1.05%)
Feb 21, 2023 17.18 17.68 17.10 17.21 369,647 -0.34(-1.94%)
Feb 17, 2023 17.90 18.01 17.35 17.55 384,859 -0.35(-1.96%)
Feb 16, 2023 17.93 18.04 17.72 17.90 315,951 -0.44(-2.40%)
Feb 15, 2023 17.39 18.40 17.32 18.34 357,246 +0.79(+4.50%)
Feb 14, 2023 17.47 17.79 17.31 17.55 298,999 -0.07(-0.40%)
Feb 13, 2023 17.05 17.91 16.92 17.62 476,517 +0.62(+3.65%)
Feb 10, 2023 16.82 17.02 16.51 17.00 312,280 +0.08(+0.47%)
Feb 09, 2023 17.38 17.43 16.86 16.92 284,135 -0.40(-2.31%)
Feb 08, 2023 17.10 17.53 17.10 17.32 443,729 +0.00(+0.00%)
Feb 07, 2023 17.33 17.53 17.14 17.32 569,847 -0.11(-0.63%)
Feb 06, 2023 17.29 17.58 17.23 17.43 240,561 +0.03(+0.17%)
Feb 03, 2023 17.00 17.77 16.78 17.40 411,957 +0.10(+0.58%)
Feb 02, 2023 17.40 17.70 17.05 17.30 329,475 +0.15(+0.87%)
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.