Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.68 18.03 16.43 17.32 1,221,303 +1.35(+8.45%)
Apr 27, 2023 17.57 18.00 14.72 15.97 1,996,426 -2.37(-12.92%)
Apr 26, 2023 18.30 18.70 18.08 18.34 662,258 -0.05(-0.27%)
Apr 25, 2023 18.99 19.37 18.12 18.39 521,057 -0.57(-3.01%)
Apr 24, 2023 19.16 19.23 18.63 18.96 483,022 -0.08(-0.42%)
Apr 21, 2023 18.59 19.10 18.32 19.04 699,771 +0.46(+2.48%)
Apr 20, 2023 18.74 19.18 18.38 18.58 626,458 -0.51(-2.67%)
Apr 19, 2023 18.96 19.39 18.58 19.09 810,139 -0.20(-1.04%)
Apr 18, 2023 18.26 19.31 18.03 19.29 689,933 +0.96(+5.27%)
Apr 17, 2023 17.48 18.47 17.39 18.32 840,801 +1.07(+6.23%)
Apr 14, 2023 17.11 17.26 16.69 17.25 616,848 +0.12(+0.70%)
Apr 13, 2023 16.25 17.36 16.14 17.13 905,553 +0.95(+5.87%)
Apr 12, 2023 16.07 16.83 15.81 16.18 868,912 +0.19(+1.19%)
Apr 11, 2023 15.35 16.86 15.20 15.99 1,347,122 +0.79(+5.20%)
Apr 10, 2023 13.62 15.38 13.48 15.20 1,579,524 +1.98(+14.98%)
Apr 06, 2023 13.14 13.26 12.68 13.22 565,946 +0.26(+2.01%)
Apr 05, 2023 12.87 13.32 12.85 12.96 678,187 -0.08(-0.61%)
Apr 04, 2023 13.78 13.91 12.91 13.04 728,231 -0.60(-4.40%)
Apr 03, 2023 13.43 13.95 13.40 13.64 671,020 +0.21(+1.56%)
Mar 31, 2023 13.65 13.80 13.31 13.43 717,838 -0.05(-0.37%)
Mar 30, 2023 13.81 13.97 13.24 13.48 632,131 -0.31(-2.25%)
Mar 29, 2023 13.86 14.06 13.65 13.79 524,075 +0.14(+1.03%)
Mar 28, 2023 13.64 14.06 13.63 13.65 396,974 -0.18(-1.30%)
Mar 27, 2023 13.46 13.89 13.26 13.83 528,820 +0.37(+2.75%)
Mar 24, 2023 13.52 13.65 13.11 13.46 721,092 -0.24(-1.75%)
Mar 23, 2023 13.88 14.03 13.44 13.70 624,365 +0.11(+0.81%)
Mar 22, 2023 14.41 14.41 13.57 13.59 618,627 -0.60(-4.23%)
Mar 21, 2023 15.43 15.45 14.15 14.19 1,103,289 -0.85(-5.65%)
Mar 20, 2023 15.38 15.52 14.83 15.04 753,906 -0.23(-1.51%)
Mar 17, 2023 15.49 15.64 15.04 15.27 1,113,188 -0.54(-3.42%)
Mar 16, 2023 15.35 16.01 14.95 15.81 734,344 +0.25(+1.61%)
Mar 15, 2023 15.40 15.86 15.28 15.56 619,684 -0.23(-1.46%)
Mar 14, 2023 16.44 16.63 15.62 15.79 774,611 -0.09(-0.57%)
Mar 13, 2023 16.50 16.89 15.84 15.88 1,172,331 -0.24(-1.49%)
Mar 10, 2023 18.41 18.46 15.93 16.12 2,042,456 -2.61(-13.93%)
Mar 09, 2023 19.53 19.55 18.37 18.73 746,358 -0.70(-3.60%)
Mar 08, 2023 19.86 19.95 18.96 19.43 572,225 -0.47(-2.36%)
Mar 07, 2023 20.50 20.53 19.89 19.90 521,313 -0.58(-2.83%)
Mar 06, 2023 20.83 20.87 20.07 20.48 712,038 -0.20(-0.97%)
Mar 03, 2023 20.79 20.95 20.45 20.68 746,061 +0.10(+0.49%)
Mar 02, 2023 19.80 20.91 19.32 20.58 937,279 +0.77(+3.89%)
Mar 01, 2023 20.11 20.13 19.51 19.81 860,740 -0.37(-1.83%)
Feb 28, 2023 19.73 20.27 19.67 20.18 769,237 +0.36(+1.82%)
Feb 27, 2023 20.14 20.40 19.51 19.82 778,295 +0.17(+0.87%)
Feb 24, 2023 19.42 19.91 19.12 19.65 519,512 +0.05(+0.26%)
Feb 23, 2023 19.40 19.63 19.11 19.60 447,320 +0.17(+0.87%)
Feb 22, 2023 19.50 19.92 19.13 19.43 560,001 -0.04(-0.21%)
Feb 21, 2023 19.78 20.00 19.19 19.47 834,059 -0.56(-2.80%)
Feb 17, 2023 19.75 20.27 19.42 20.03 817,679 +0.35(+1.78%)
Feb 16, 2023 20.73 20.80 19.65 19.68 885,708 -1.19(-5.70%)
Feb 15, 2023 21.06 21.29 20.60 20.87 680,465 -0.34(-1.60%)
Feb 14, 2023 20.46 21.35 20.10 21.21 629,602 +0.58(+2.81%)
Feb 13, 2023 20.94 21.09 20.43 20.63 749,451 -0.23(-1.10%)
Feb 10, 2023 20.78 21.21 20.40 20.86 744,713 +0.02(+0.10%)
Feb 09, 2023 20.92 21.78 20.71 20.84 956,770 +0.09(+0.43%)
Feb 08, 2023 21.52 21.86 20.75 20.75 890,391 -0.96(-4.42%)
Feb 07, 2023 20.49 21.75 20.12 21.71 1,323,189 +1.05(+5.08%)
Feb 06, 2023 19.03 21.16 18.90 20.66 1,165,602 +1.64(+8.62%)
Feb 03, 2023 18.79 19.30 18.73 19.02 449,046 -0.13(-0.68%)
Feb 02, 2023 18.82 19.27 18.66 19.15 672,908 +0.39(+2.08%)
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.