Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.53 16.83 16.49 16.76 42,876,112 +0.06(+0.34%)
Apr 27, 2023 16.49 16.73 16.47 16.71 38,918,564 +0.39(+2.38%)
Apr 26, 2023 16.50 16.75 16.31 16.32 46,188,648 -0.29(-1.77%)
Apr 25, 2023 16.61 16.86 16.55 16.61 49,444,088 -0.02(-0.11%)
Apr 24, 2023 17.16 17.19 16.61 16.63 63,220,924 -0.65(-3.79%)
Apr 21, 2023 16.95 17.46 16.92 17.29 80,965,200 +0.54(+3.23%)
Apr 20, 2023 17.75 17.76 16.66 16.74 137,004,032 -1.94(-10.41%)
Apr 19, 2023 18.76 18.81 18.60 18.69 33,227,916 -0.11(-0.61%)
Apr 18, 2023 18.81 18.85 18.64 18.80 30,055,824 +0.03(+0.15%)
Apr 17, 2023 18.88 18.90 18.64 18.77 24,712,108 -0.13(-0.70%)
Apr 14, 2023 18.93 18.96 18.76 18.91 26,298,018 -0.03(-0.15%)
Apr 13, 2023 18.83 18.95 18.65 18.94 26,619,098 +0.18(+0.96%)
Apr 12, 2023 18.77 18.86 18.64 18.76 29,703,150 +0.08(+0.41%)
Apr 11, 2023 18.58 18.89 18.57 18.68 25,997,830 +0.11(+0.61%)
Apr 10, 2023 18.47 18.59 18.42 18.57 24,892,208 -0.08(-0.41%)
Apr 06, 2023 18.64 18.77 18.51 18.64 31,344,346 +0.05(+0.24%)
Apr 05, 2023 18.35 18.64 18.32 18.60 41,339,588 +0.22(+1.22%)
Apr 04, 2023 18.26 18.38 18.14 18.37 36,561,608 +0.23(+1.29%)
Apr 03, 2023 18.03 18.22 17.96 18.14 33,247,950 +0.13(+0.73%)
Mar 31, 2023 17.89 18.01 17.80 18.01 29,006,182 +0.16(+0.89%)
Mar 30, 2023 17.77 17.90 17.75 17.85 21,097,566 +0.07(+0.42%)
Mar 29, 2023 17.64 17.82 17.61 17.77 24,746,942 +0.26(+1.50%)
Mar 28, 2023 17.62 17.76 17.51 17.51 23,033,480 -0.14(-0.79%)
Mar 27, 2023 17.53 17.73 17.50 17.65 28,488,876 +0.24(+1.40%)
Mar 24, 2023 17.26 17.46 17.17 17.41 34,275,172 +0.14(+0.81%)
Mar 23, 2023 17.22 17.37 17.16 17.27 30,941,166 +0.07(+0.38%)
Mar 22, 2023 17.41 17.51 17.19 17.20 22,523,180 -0.14(-0.81%)
Mar 21, 2023 17.46 17.51 17.24 17.34 25,990,340 +0.05(+0.27%)
Mar 20, 2023 17.09 17.38 17.04 17.30 29,271,278 +0.34(+1.99%)
Mar 17, 2023 17.14 17.17 16.87 16.96 62,781,820 -0.24(-1.41%)
Mar 16, 2023 17.05 17.24 16.90 17.20 33,922,244 +0.07(+0.44%)
Mar 15, 2023 17.02 17.16 16.89 17.13 36,800,576 -0.12(-0.70%)
Mar 14, 2023 17.18 17.32 17.03 17.25 34,259,368 +0.13(+0.77%)
Mar 13, 2023 17.09 17.45 17.04 17.12 42,582,272 -0.12(-0.71%)
Mar 10, 2023 17.10 17.30 17.06 17.24 34,230,540 +0.10(+0.60%)
Mar 09, 2023 17.49 17.49 17.13 17.14 26,404,446 -0.27(-1.56%)
Mar 08, 2023 17.37 17.44 17.01 17.41 33,683,008 -0.09(-0.53%)
Mar 07, 2023 17.59 17.71 17.40 17.50 29,866,938 -0.06(-0.32%)
Mar 06, 2023 17.63 17.74 17.56 17.56 25,717,262 -0.04(-0.21%)
Mar 03, 2023 17.49 17.63 17.46 17.60 25,124,568 +0.14(+0.80%)
Mar 02, 2023 17.33 17.54 17.31 17.46 25,853,934 +0.00(+0.00%)
Mar 01, 2023 17.61 17.64 17.36 17.46 24,946,694 -0.23(-1.32%)
Feb 28, 2023 17.79 17.80 17.62 17.69 36,498,832 -0.11(-0.63%)
Feb 27, 2023 18.05 18.09 17.78 17.80 24,557,322 -0.20(-1.09%)
Feb 24, 2023 18.02 18.03 17.75 18.00 31,149,160 -0.10(-0.57%)
Feb 23, 2023 18.17 18.32 18.02 18.10 26,559,744 -0.03(-0.15%)
Feb 22, 2023 17.98 18.18 17.97 18.13 27,042,802 +0.16(+0.88%)
Feb 21, 2023 17.98 18.11 17.89 17.97 30,154,004 -0.22(-1.18%)
Feb 17, 2023 18.02 18.25 17.89 18.18 32,067,898 +0.17(+0.93%)
Feb 16, 2023 17.81 18.16 17.71 18.02 37,572,264 +0.01(+0.05%)
Feb 15, 2023 17.78 18.03 17.76 18.01 33,295,028 +0.09(+0.52%)
Feb 14, 2023 18.05 18.10 17.80 17.91 24,793,080 -0.10(-0.57%)
Feb 13, 2023 17.78 18.07 17.76 18.02 23,130,948 +0.18(+1.00%)
Feb 10, 2023 17.80 17.88 17.61 17.84 26,652,492 +0.09(+0.53%)
Feb 09, 2023 17.97 18.01 17.67 17.75 30,264,086 -0.18(-0.99%)
Feb 08, 2023 17.86 17.98 17.79 17.92 31,858,104 -0.08(-0.47%)
Feb 07, 2023 18.23 18.28 17.86 18.01 39,038,856 -0.31(-1.69%)
Feb 06, 2023 18.47 18.48 18.23 18.32 33,058,796 -0.23(-1.26%)
Feb 03, 2023 18.91 18.95 18.50 18.55 33,780,884 -0.42(-2.22%)
Feb 02, 2023 18.80 19.17 18.75 18.97 37,374,980 +0.09(+0.50%)
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.