Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 17.52 18.40 17.17 17.34 3,155,370 -0.18(-1.03%)
May 05, 2023 19.00 20.18 17.35 17.52 6,078,178 -0.12(-0.68%)
May 04, 2023 17.67 17.93 17.54 17.64 2,886,801 -0.08(-0.45%)
May 03, 2023 17.35 18.20 17.34 17.72 3,136,872 +0.48(+2.78%)
May 02, 2023 17.79 17.79 17.09 17.24 2,450,850 -0.52(-2.93%)
May 01, 2023 18.08 18.49 17.46 17.76 2,643,023 -0.45(-2.47%)
Apr 28, 2023 17.44 18.29 17.25 18.21 2,889,790 +0.61(+3.47%)
Apr 27, 2023 17.01 17.67 16.96 17.60 2,125,093 +0.80(+4.76%)
Apr 26, 2023 17.09 17.22 16.74 16.80 1,835,466 -0.06(-0.36%)
Apr 25, 2023 17.26 17.39 16.85 16.86 1,549,448 -0.74(-4.20%)
Apr 24, 2023 17.61 17.97 17.26 17.60 2,449,824 +0.02(+0.11%)
Apr 21, 2023 17.29 17.62 17.11 17.58 1,989,685 +0.31(+1.80%)
Apr 20, 2023 17.30 17.55 17.08 17.27 1,324,703 -0.32(-1.82%)
Apr 19, 2023 17.10 17.64 17.00 17.59 1,304,722 +0.20(+1.15%)
Apr 18, 2023 17.57 17.57 17.06 17.39 1,281,040 -0.08(-0.46%)
Apr 17, 2023 17.03 17.57 16.96 17.47 1,865,260 +0.46(+2.70%)
Apr 14, 2023 17.48 17.59 16.96 17.01 1,999,332 -0.57(-3.24%)
Apr 13, 2023 17.44 17.85 17.25 17.58 2,257,321 +0.37(+2.15%)
Apr 12, 2023 18.80 18.80 17.18 17.21 3,737,556 -1.34(-7.22%)
Apr 11, 2023 18.99 19.02 18.29 18.55 2,192,536 -0.12(-0.64%)
Apr 10, 2023 18.30 18.68 18.14 18.67 1,730,264 +0.07(+0.38%)
Apr 06, 2023 18.59 18.83 18.29 18.60 1,450,234 -0.02(-0.11%)
Apr 05, 2023 18.75 18.75 17.72 18.62 2,320,151 -0.18(-0.96%)
Apr 04, 2023 19.73 19.73 18.77 18.80 2,686,401 -0.94(-4.76%)
Apr 03, 2023 19.41 19.77 19.21 19.74 1,589,624 +0.19(+0.97%)
Mar 31, 2023 19.43 19.89 19.27 19.55 1,656,984 +0.28(+1.45%)
Mar 30, 2023 20.37 20.38 18.81 19.27 2,899,368 -0.83(-4.13%)
Mar 29, 2023 20.03 20.33 19.66 20.10 2,807,725 +0.22(+1.11%)
Mar 28, 2023 19.71 20.04 19.53 19.88 2,136,677 +0.14(+0.71%)
Mar 27, 2023 18.97 19.87 18.79 19.74 2,748,916 +0.88(+4.67%)
Mar 24, 2023 19.05 19.27 18.59 18.86 1,921,298 -0.29(-1.51%)
Mar 23, 2023 20.34 20.44 18.88 19.15 4,649,611 -0.93(-4.63%)
Mar 22, 2023 20.09 20.99 19.91 20.08 2,655,858 -0.10(-0.50%)
Mar 21, 2023 19.87 20.36 19.66 20.18 1,756,387 +0.55(+2.80%)
Mar 20, 2023 19.81 20.00 19.31 19.63 1,724,571 -0.30(-1.51%)
Mar 17, 2023 19.69 20.28 19.56 19.93 3,033,506 +0.56(+2.89%)
Mar 16, 2023 19.77 19.84 19.22 19.37 2,604,957 -0.46(-2.32%)
Mar 15, 2023 19.45 19.95 19.17 19.83 1,718,800 +0.15(+0.76%)
Mar 14, 2023 20.15 20.57 19.46 19.68 2,760,915 +0.05(+0.25%)
Mar 13, 2023 19.25 20.27 18.92 19.63 2,666,142 +0.11(+0.56%)
Mar 10, 2023 19.15 19.67 18.53 19.52 3,364,348 +0.14(+0.72%)
Mar 09, 2023 20.69 20.99 19.13 19.38 6,882,190 -1.50(-7.18%)
Mar 08, 2023 20.40 21.11 20.33 20.88 2,841,322 +0.19(+0.92%)
Mar 07, 2023 21.42 21.73 20.17 20.69 4,162,970 -0.73(-3.41%)
Mar 06, 2023 22.30 22.62 21.32 21.42 6,322,083 -0.96(-4.29%)
Mar 03, 2023 22.88 22.89 21.99 22.38 12,371,817 -2.16(-8.80%)
Mar 02, 2023 23.91 24.62 23.69 24.54 1,161,178 +0.16(+0.68%)
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.