Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 14.59 14.63 14.16 14.43 3,611,807 +0.00(+0.00%)
May 05, 2023 13.64 14.43 13.63 14.43 3,944,921 +1.10(+8.22%)
May 04, 2023 13.73 13.87 13.25 13.34 4,930,610 -0.53(-3.82%)
May 03, 2023 14.08 14.20 13.74 13.87 5,139,827 -0.19(-1.34%)
May 02, 2023 14.21 14.23 13.70 14.06 8,216,577 -0.33(-2.30%)
May 01, 2023 14.51 14.69 14.33 14.39 3,192,234 -0.22(-1.49%)
Apr 28, 2023 14.45 14.75 14.40 14.60 4,159,856 +0.08(+0.52%)
Apr 27, 2023 14.63 14.70 14.40 14.53 3,200,836 +0.01(+0.07%)
Apr 26, 2023 14.43 14.77 14.38 14.52 4,123,617 +0.15(+1.05%)
Apr 25, 2023 15.09 15.19 14.32 14.37 7,434,255 -0.97(-6.34%)
Apr 24, 2023 15.23 15.42 14.97 15.34 4,558,936 +0.07(+0.43%)
Apr 21, 2023 15.64 15.70 15.26 15.27 3,851,159 -0.36(-2.30%)
Apr 20, 2023 15.88 15.98 15.46 15.63 4,599,727 -0.48(-2.99%)
Apr 19, 2023 16.01 16.18 15.94 16.11 3,743,673 -0.03(-0.18%)
Apr 18, 2023 16.18 16.53 15.95 16.14 4,708,199 +0.09(+0.53%)
Apr 17, 2023 15.42 16.67 15.27 16.06 8,468,247 +0.68(+4.42%)
Apr 14, 2023 15.53 15.82 15.10 15.38 4,553,986 -0.06(-0.37%)
Apr 13, 2023 15.02 15.71 14.92 15.43 7,990,125 +0.52(+3.48%)
Apr 12, 2023 15.98 16.04 14.86 14.91 7,383,514 -0.95(-6.01%)
Apr 11, 2023 15.86 16.19 15.73 15.87 5,469,871 +0.15(+0.96%)
Apr 10, 2023 15.19 15.78 15.14 15.72 5,008,500 +0.53(+3.48%)
Apr 06, 2023 15.08 15.33 14.88 15.19 3,247,995 +0.09(+0.63%)
Apr 05, 2023 15.14 15.20 14.76 15.09 3,667,465 -0.29(-1.90%)
Apr 04, 2023 15.78 15.86 15.06 15.39 4,569,174 -0.24(-1.51%)
Apr 03, 2023 15.55 15.87 15.29 15.62 4,297,754 +0.26(+1.66%)
Mar 31, 2023 14.77 15.38 14.61 15.37 4,153,065 +0.66(+4.50%)
Mar 30, 2023 15.10 15.44 14.64 14.71 4,353,129 -0.05(-0.32%)
Mar 29, 2023 14.74 14.92 14.40 14.75 4,621,368 +0.09(+0.58%)
Mar 28, 2023 14.59 15.00 14.52 14.67 5,031,944 +0.14(+0.98%)
Mar 27, 2023 14.74 14.76 14.18 14.53 4,920,461 -0.02(-0.13%)
Mar 24, 2023 14.30 14.76 14.09 14.55 6,773,109 +0.03(+0.20%)
Mar 23, 2023 15.35 15.43 14.28 14.52 8,539,783 -0.71(-4.65%)
Mar 22, 2023 15.63 16.02 15.22 15.23 5,727,134 -0.30(-1.95%)
Mar 21, 2023 15.40 15.99 15.40 15.53 3,979,016 +0.32(+2.11%)
Mar 20, 2023 15.64 15.86 15.01 15.21 5,551,220 -0.43(-2.78%)
Mar 17, 2023 16.27 16.27 15.58 15.64 5,390,557 -0.60(-3.72%)
Mar 16, 2023 15.91 16.52 15.74 16.25 5,678,258 -0.04(-0.23%)
Mar 15, 2023 15.29 16.44 14.88 16.28 7,964,089 +0.60(+3.86%)
Mar 14, 2023 16.48 16.61 15.57 15.68 5,427,218 -0.26(-1.60%)
Mar 13, 2023 16.59 16.69 15.90 15.93 6,604,075 -1.11(-6.54%)
Mar 10, 2023 17.51 17.59 16.78 17.05 4,685,143 -0.56(-3.18%)
Mar 09, 2023 18.20 18.31 17.58 17.61 4,648,672 -0.61(-3.34%)
Mar 08, 2023 18.69 18.69 17.89 18.22 5,184,224 -0.04(-0.20%)
Mar 07, 2023 18.39 18.65 17.96 18.26 4,661,057 -0.09(-0.51%)
Mar 06, 2023 18.61 18.79 18.35 18.35 7,382,807 -0.16(-0.86%)
Mar 03, 2023 18.63 18.90 17.96 18.51 10,940,721 +0.44(+2.43%)
Mar 02, 2023 18.03 18.52 17.84 18.07 9,424,975 +0.31(+1.74%)
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.