Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 17.65 17.75 17.32 17.43 426,313 -0.04(-0.22%)
May 05, 2023 17.31 17.58 17.30 17.47 558,647 +0.49(+2.88%)
May 04, 2023 17.33 17.44 16.87 16.98 668,154 -0.42(-2.42%)
May 03, 2023 17.75 17.94 17.36 17.41 709,746 -0.31(-1.73%)
May 02, 2023 17.58 17.76 17.25 17.71 737,783 -0.01(-0.05%)
May 01, 2023 18.04 18.23 17.66 17.72 691,536 -0.35(-1.91%)
Apr 28, 2023 18.14 18.35 17.91 18.07 681,265 -0.12(-0.68%)
Apr 27, 2023 18.28 18.46 18.04 18.19 664,225 -0.09(-0.47%)
Apr 26, 2023 18.08 18.45 18.03 18.28 555,401 +0.18(+1.01%)
Apr 25, 2023 18.80 18.83 17.97 18.10 799,483 -0.87(-4.60%)
Apr 24, 2023 19.10 19.20 18.66 18.97 561,571 -0.09(-0.45%)
Apr 21, 2023 19.05 19.08 18.79 19.05 668,626 +0.01(+0.05%)
Apr 20, 2023 18.91 19.40 18.84 19.04 905,217 -0.01(-0.05%)
Apr 19, 2023 18.71 19.07 18.63 19.05 602,654 +0.23(+1.22%)
Apr 18, 2023 18.93 19.15 18.72 18.82 588,621 -0.13(-0.71%)
Apr 17, 2023 18.77 19.06 18.66 18.96 1,497,398 +0.36(+1.96%)
Apr 14, 2023 18.82 19.17 18.43 18.59 886,956 -0.04(-0.21%)
Apr 13, 2023 17.94 19.07 17.71 18.63 9,183,108 +0.42(+2.32%)
Apr 12, 2023 18.60 18.68 18.06 18.21 763,053 -0.22(-1.20%)
Apr 11, 2023 18.16 18.52 18.08 18.43 512,592 +0.41(+2.29%)
Apr 10, 2023 17.70 18.12 17.67 18.02 932,261 +0.19(+1.08%)
Apr 06, 2023 17.96 18.00 17.74 17.83 595,071 -0.19(-1.06%)
Apr 05, 2023 18.47 18.47 17.82 18.02 839,282 -0.64(-3.44%)
Apr 04, 2023 18.97 18.98 18.57 18.66 498,469 -0.14(-0.76%)
Apr 03, 2023 18.83 19.03 18.46 18.80 980,499 +0.15(+0.82%)
Mar 31, 2023 18.31 18.66 18.23 18.65 760,507 +0.53(+2.91%)
Mar 30, 2023 18.38 18.55 18.11 18.12 865,154 -0.05(-0.26%)
Mar 29, 2023 17.94 18.20 17.67 18.17 969,930 +0.40(+2.27%)
Mar 28, 2023 17.22 17.96 17.12 17.77 1,226,151 +0.69(+4.07%)
Mar 27, 2023 17.35 17.35 16.82 17.07 825,776 +0.06(+0.33%)
Mar 24, 2023 16.98 17.17 16.73 17.02 843,372 -0.16(-0.94%)
Mar 23, 2023 17.72 17.85 16.98 17.18 1,162,642 -0.51(-2.89%)
Mar 22, 2023 18.35 18.39 17.67 17.69 1,050,038 -0.67(-3.66%)
Mar 21, 2023 18.47 18.76 18.20 18.36 904,909 +0.31(+1.73%)
Mar 20, 2023 18.40 18.64 17.98 18.05 1,226,362 -0.09(-0.52%)
Mar 17, 2023 18.71 18.75 18.01 18.14 3,160,960 -0.85(-4.48%)
Mar 16, 2023 18.76 19.18 18.70 19.00 1,269,424 -0.09(-0.45%)
Mar 15, 2023 17.98 19.20 17.78 19.08 2,100,095 -1.05(-5.22%)
Mar 14, 2023 20.16 20.51 19.94 20.13 1,034,601 +0.57(+2.90%)
Mar 13, 2023 20.05 20.17 19.13 19.56 1,359,390 -0.97(-4.75%)
Mar 10, 2023 20.30 20.68 19.96 20.54 1,025,292 -0.01(-0.05%)
Mar 09, 2023 20.79 20.97 20.55 20.55 706,365 -0.42(-1.99%)
Mar 08, 2023 20.71 21.01 20.47 20.96 677,294 +0.32(+1.56%)
Mar 07, 2023 20.60 20.97 20.52 20.64 531,531 +0.13(+0.65%)
Mar 06, 2023 20.84 20.84 20.41 20.51 805,113 -0.26(-1.23%)
Mar 03, 2023 20.69 20.81 20.39 20.77 552,435 +0.15(+0.73%)
Mar 02, 2023 20.39 20.72 20.20 20.61 661,278 +0.27(+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.