Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 17.02 17.02 17.02 17.02 617 +0.02(+0.09%)
Apr 27, 2023 17.07 17.07 17.00 17.00 6,559 -0.06(-0.35%)
Apr 26, 2023 17.03 17.06 16.77 17.06 4,731 +0.56(+3.39%)
Apr 25, 2023 16.31 16.73 16.31 16.50 1,899 -0.87(-5.01%)
Apr 24, 2023 17.46 17.46 17.37 17.37 8,403 -0.04(-0.26%)
Apr 21, 2023 17.46 17.48 17.25 17.41 4,066 -0.25(-1.39%)
Apr 20, 2023 17.50 18.00 17.50 17.66 23,296 +0.48(+2.82%)
Apr 19, 2023 17.20 17.20 17.18 17.18 697 -0.04(-0.20%)
Apr 18, 2023 17.38 17.38 17.10 17.21 2,725 +0.10(+0.58%)
Apr 17, 2023 16.68 17.20 16.68 17.11 3,826 +0.88(+5.39%)
Apr 14, 2023 16.15 16.34 16.15 16.23 2,797 -0.57(-3.36%)
Apr 13, 2023 16.25 16.80 16.25 16.80 12,093 +0.56(+3.45%)
Apr 12, 2023 16.80 16.80 16.21 16.24 9,484 -1.12(-6.48%)
Apr 11, 2023 16.78 17.36 16.78 17.36 978 +0.29(+1.70%)
Apr 10, 2023 17.11 17.11 16.87 17.07 6,534 -0.02(-0.12%)
Apr 06, 2023 16.65 17.36 16.65 17.09 24,634 +0.23(+1.36%)
Apr 05, 2023 17.00 17.23 16.86 16.86 7,303 -0.24(-1.37%)
Apr 04, 2023 16.88 17.10 16.88 17.10 64,658 -0.65(-3.66%)
Apr 03, 2023 17.36 17.82 17.36 17.75 4,480 -0.12(-0.69%)
Mar 31, 2023 18.07 18.22 17.86 17.87 2,879 -0.58(-3.13%)
Mar 30, 2023 18.50 18.60 18.00 18.45 16,997 +0.97(+5.55%)
Mar 29, 2023 17.76 17.87 17.48 17.48 57,092 -0.16(-0.88%)
Mar 28, 2023 17.34 17.64 17.34 17.64 77,763 +0.75(+4.42%)
Mar 27, 2023 16.60 16.89 16.60 16.89 6,602 -1.11(-6.18%)
Mar 24, 2023 17.59 18.99 17.59 18.00 5,325 +0.08(+0.45%)
Mar 23, 2023 18.10 18.20 17.81 17.92 6,715 +1.53(+9.33%)
Mar 22, 2023 16.61 16.61 16.39 16.39 2,270 -0.25(-1.50%)
Mar 21, 2023 16.75 16.75 16.61 16.64 10,753 +0.23(+1.40%)
Mar 20, 2023 16.36 16.41 16.36 16.41 1,442 +0.24(+1.48%)
Mar 17, 2023 16.17 16.17 16.17 16.17 349 +0.17(+1.06%)
Mar 16, 2023 16.00 16.06 16.00 16.00 9,238 -0.14(-0.84%)
Mar 14, 2023 16.14 175 -0.26(-1.59%)
Mar 13, 2023 16.12 16.40 15.96 16.40 1,654 +0.40(+2.48%)
Mar 10, 2023 16.00 16.00 16.00 16.00 655 +0.00(+0.00%)
Mar 09, 2023 16.17 16.50 15.90 16.00 2,917 -0.70(-4.19%)
Mar 08, 2023 16.75 16.96 16.70 16.70 7,299 -0.60(-3.47%)
Mar 07, 2023 17.27 17.30 17.27 17.30 16,153 -0.82(-4.53%)
Mar 06, 2023 18.28 18.30 18.12 18.12 3,096 -0.01(-0.06%)
Mar 03, 2023 18.14 18.14 18.00 18.13 7,558 -0.18(-0.98%)
Mar 02, 2023 18.16 18.40 18.00 18.31 926 +0.49(+2.75%)
Mar 01, 2023 17.95 18.00 17.82 17.82 8,299 +0.42(+2.41%)
Feb 28, 2023 17.25 17.63 17.25 17.40 1,503 +0.62(+3.69%)
Feb 24, 2023 16.78 10 -1.04(-5.84%)
Feb 23, 2023 17.43 17.94 17.43 17.82 6,640 +0.08(+0.45%)
Feb 22, 2023 17.74 17.74 17.74 17.74 258 -0.01(-0.04%)
Feb 21, 2023 17.99 17.99 17.62 17.75 44,132 -0.74(-4.02%)
Feb 17, 2023 18.49 18.49 18.35 18.49 675 -0.57(-2.99%)
Feb 16, 2023 18.70 19.06 18.70 19.06 2,776 +0.45(+2.41%)
Feb 14, 2023 18.61 55 -0.58(-3.01%)
Feb 13, 2023 18.78 19.19 18.78 19.19 14,327 +0.58(+3.12%)
Feb 10, 2023 19.01 19.01 18.61 18.61 1,583 -0.72(-3.72%)
Feb 09, 2023 19.22 19.33 19.22 19.33 19,254 +0.23(+1.20%)
Feb 08, 2023 19.10 19.10 19.10 19.10 643,637 -1.57(-7.60%)
Feb 07, 2023 20.62 20.67 20.62 20.67 265 -0.04(-0.22%)
Feb 06, 2023 20.63 20.71 20.50 20.71 20,018 -0.73(-3.43%)
Feb 03, 2023 21.91 21.91 21.45 21.45 843 -1.25(-5.51%)
Feb 02, 2023 22.39 22.70 22.09 22.70 674,954 -0.30(-1.30%)
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.