Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 22.00 22.35 21.61 21.99 582,075 -0.04(-0.18%)
May 05, 2023 22.27 22.50 21.60 22.03 2,430,790 -2.43(-9.93%)
May 04, 2023 24.16 24.61 23.73 24.46 367,904 +0.19(+0.78%)
May 03, 2023 24.38 25.18 24.15 24.27 970,281 +0.05(+0.21%)
May 02, 2023 25.00 27.24 23.71 24.22 1,809,874 +1.62(+7.17%)
May 01, 2023 22.03 22.90 22.03 22.60 309,565 +0.50(+2.26%)
Apr 28, 2023 21.77 22.35 21.77 22.10 276,071 +0.33(+1.52%)
Apr 27, 2023 21.98 22.21 21.42 21.77 209,485 -0.18(-0.82%)
Apr 26, 2023 21.81 22.44 21.54 21.95 220,777 +0.10(+0.46%)
Apr 25, 2023 21.48 22.30 21.36 21.85 396,529 +0.32(+1.49%)
Apr 24, 2023 22.28 22.30 21.27 21.53 125,725 -0.66(-2.97%)
Apr 21, 2023 22.18 22.51 21.29 22.19 213,123 -0.03(-0.14%)
Apr 20, 2023 21.55 22.40 21.40 22.22 259,344 +0.50(+2.30%)
Apr 19, 2023 20.30 21.80 20.30 21.72 211,222 +1.33(+6.52%)
Apr 18, 2023 21.00 21.02 20.25 20.39 137,578 -0.51(-2.44%)
Apr 17, 2023 19.95 20.93 19.77 20.90 424,658 +1.03(+5.18%)
Apr 14, 2023 20.04 20.44 19.83 19.87 221,818 -0.16(-0.80%)
Apr 13, 2023 20.02 20.19 19.60 20.03 243,703 +0.15(+0.75%)
Apr 12, 2023 20.46 20.60 19.82 19.88 348,280 -0.44(-2.17%)
Apr 11, 2023 19.79 20.55 19.79 20.32 579,320 +0.53(+2.68%)
Apr 10, 2023 19.42 19.83 19.13 19.79 248,640 +0.31(+1.59%)
Apr 06, 2023 19.45 19.84 19.22 19.48 214,753 +0.03(+0.15%)
Apr 05, 2023 19.77 20.01 19.42 19.45 132,570 -0.46(-2.31%)
Apr 04, 2023 19.52 19.96 19.17 19.91 121,459 +0.52(+2.68%)
Apr 03, 2023 19.72 19.93 19.12 19.39 185,573 -0.28(-1.42%)
Mar 31, 2023 19.66 20.12 19.54 19.67 244,501 +0.21(+1.08%)
Mar 30, 2023 19.60 19.91 19.32 19.46 175,521 +0.05(+0.26%)
Mar 29, 2023 19.66 19.68 19.21 19.41 89,978 -0.05(-0.26%)
Mar 28, 2023 19.77 20.01 18.86 19.46 77,083 -0.40(-2.01%)
Mar 27, 2023 19.84 20.11 19.72 19.86 127,867 +0.27(+1.38%)
Mar 24, 2023 19.16 19.79 19.16 19.59 210,611 +0.31(+1.61%)
Mar 23, 2023 19.58 19.76 19.22 19.28 140,092 -0.04(-0.21%)
Mar 22, 2023 19.70 19.99 18.39 19.32 187,891 -0.41(-2.08%)
Mar 21, 2023 19.77 20.36 19.61 19.73 235,168 +0.32(+1.65%)
Mar 20, 2023 19.67 19.87 19.22 19.41 158,608 -0.18(-0.92%)
Mar 17, 2023 19.96 20.30 19.57 19.59 520,718 -0.55(-2.73%)
Mar 16, 2023 19.73 20.31 19.41 20.14 231,626 +0.13(+0.65%)
Mar 15, 2023 19.31 20.06 19.19 20.01 262,273 +0.21(+1.06%)
Mar 14, 2023 19.34 19.87 19.16 19.80 258,533 +1.10(+5.88%)
Mar 13, 2023 18.65 19.13 18.27 18.70 455,973 -0.33(-1.73%)
Mar 10, 2023 20.05 20.18 18.69 19.03 287,714 -1.13(-5.61%)
Mar 09, 2023 20.50 20.70 19.84 20.16 225,805 -0.26(-1.27%)
Mar 08, 2023 21.24 21.24 20.30 20.42 464,698 -0.75(-3.54%)
Mar 07, 2023 20.50 21.29 20.36 21.17 213,589 +0.69(+3.37%)
Mar 06, 2023 20.30 20.50 19.90 20.48 287,073 +0.14(+0.69%)
Mar 03, 2023 20.22 20.76 20.00 20.34 583,608 +0.34(+1.70%)
Mar 02, 2023 19.59 20.28 19.34 20.00 459,708 -0.01(-0.05%)
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.