Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 16.90 16.92 16.28 16.45 44,191 -0.18(-1.06%)
May 05, 2023 16.95 17.03 16.28 16.63 80,185 +0.36(+2.23%)
May 04, 2023 16.07 16.49 15.48 16.27 112,028 -0.10(-0.60%)
May 03, 2023 15.98 16.90 15.82 16.37 107,909 +0.48(+3.03%)
May 02, 2023 17.87 17.87 15.87 15.89 70,481 -2.06(-11.48%)
May 01, 2023 18.21 18.39 17.84 17.95 61,966 -0.29(-1.61%)
Apr 28, 2023 18.08 18.48 17.88 18.24 83,823 +0.09(+0.49%)
Apr 27, 2023 17.94 18.77 17.94 18.15 74,112 +0.25(+1.42%)
Apr 26, 2023 17.77 17.97 17.51 17.90 72,823 +0.09(+0.50%)
Apr 25, 2023 17.85 18.26 17.72 17.81 104,134 -0.36(-2.00%)
Apr 24, 2023 17.81 18.39 17.78 18.17 80,310 +0.24(+1.31%)
Apr 21, 2023 18.45 18.45 17.24 17.94 112,616 -0.82(-4.39%)
Apr 20, 2023 18.67 18.78 18.44 18.76 79,964 -0.05(-0.26%)
Apr 19, 2023 18.45 18.99 18.28 18.81 72,230 +0.30(+1.64%)
Apr 18, 2023 19.24 19.39 18.32 18.50 64,538 -0.76(-3.97%)
Apr 17, 2023 18.91 19.30 18.65 19.27 84,225 +0.25(+1.29%)
Apr 14, 2023 19.62 19.62 18.96 19.02 68,781 -0.32(-1.67%)
Apr 13, 2023 19.13 19.56 18.96 19.35 61,566 +0.20(+1.02%)
Apr 12, 2023 19.53 19.65 19.05 19.15 57,370 -0.26(-1.36%)
Apr 11, 2023 20.74 20.84 19.37 19.42 107,541 -1.23(-5.94%)
Apr 10, 2023 20.00 20.83 20.00 20.64 116,084 +0.49(+2.43%)
Apr 06, 2023 20.25 20.55 20.09 20.15 50,006 -0.19(-0.92%)
Apr 05, 2023 20.36 20.55 20.14 20.34 53,794 -0.26(-1.29%)
Apr 04, 2023 21.61 21.61 20.41 20.60 60,096 -1.03(-4.76%)
Apr 03, 2023 21.43 21.92 21.29 21.63 123,753 +0.29(+1.38%)
Mar 31, 2023 20.95 21.47 20.75 21.34 458,813 +0.45(+2.16%)
Mar 30, 2023 21.56 21.56 20.88 20.89 91,083 -0.44(-2.07%)
Mar 29, 2023 21.90 22.14 21.13 21.33 92,836 -0.49(-2.25%)
Mar 28, 2023 21.83 21.97 21.56 21.82 71,064 -0.08(-0.36%)
Mar 27, 2023 21.97 22.16 21.69 21.90 75,629 +0.24(+1.09%)
Mar 24, 2023 21.11 21.66 20.92 21.66 106,301 +0.32(+1.52%)
Mar 23, 2023 22.04 22.04 21.08 21.34 83,373 -0.48(-2.20%)
Mar 22, 2023 22.89 22.89 21.82 21.82 72,489 -1.18(-5.12%)
Mar 21, 2023 22.09 23.17 22.09 23.00 111,358 +1.35(+6.25%)
Mar 20, 2023 22.45 23.01 21.43 21.64 125,101 -0.47(-2.13%)
Mar 17, 2023 23.04 23.04 22.04 22.11 138,736 -1.27(-5.41%)
Mar 16, 2023 22.29 23.74 22.02 23.38 118,248 +0.77(+3.43%)
Mar 15, 2023 22.37 22.69 21.81 22.60 149,844 -0.52(-2.25%)
Mar 14, 2023 24.12 24.36 22.92 23.12 160,962 +0.65(+2.88%)
Mar 13, 2023 24.14 24.14 22.35 22.48 130,310 -2.28(-9.19%)
Mar 10, 2023 24.55 25.17 24.17 24.75 99,581 -0.19(-0.75%)
Mar 09, 2023 26.03 26.03 24.54 24.94 77,768 -1.28(-4.90%)
Mar 08, 2023 26.34 26.45 25.98 26.22 55,337 -0.13(-0.48%)
Mar 07, 2023 26.98 26.98 26.30 26.35 31,885 -0.68(-2.50%)
Mar 06, 2023 27.49 27.49 26.87 27.03 46,783 -0.34(-1.25%)
Mar 03, 2023 27.26 27.47 27.19 27.37 43,930 +0.19(+0.69%)
Mar 02, 2023 27.60 27.60 27.10 27.18 32,038 -0.71(-2.53%)
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.