Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 15.64 15.79 15.59 15.74 34,890,424 -0.01(-0.06%)
May 05, 2023 15.61 15.75 15.52 15.75 25,788,380 +0.20(+1.30%)
May 04, 2023 15.65 15.70 15.49 15.55 29,820,590 -0.17(-1.05%)
May 03, 2023 15.77 15.86 15.70 15.71 35,029,240 +0.02(+0.12%)
May 02, 2023 15.96 16.03 15.66 15.70 42,839,020 -0.40(-2.46%)
May 01, 2023 16.31 16.33 16.08 16.09 38,615,996 -0.16(-0.96%)
Apr 28, 2023 16.02 16.32 15.98 16.25 44,236,732 +0.06(+0.34%)
Apr 27, 2023 15.98 16.21 15.96 16.19 40,153,600 +0.38(+2.38%)
Apr 26, 2023 15.99 16.24 15.81 15.82 47,654,388 -0.29(-1.77%)
Apr 25, 2023 16.10 16.34 16.05 16.10 51,013,140 -0.02(-0.11%)
Apr 24, 2023 16.63 16.66 16.10 16.12 65,227,164 -0.63(-3.79%)
Apr 21, 2023 16.43 16.92 16.40 16.75 83,534,536 +0.52(+3.23%)
Apr 20, 2023 17.20 17.21 16.15 16.23 141,351,680 -1.89(-10.41%)
Apr 19, 2023 18.19 18.23 18.03 18.11 34,282,364 -0.11(-0.61%)
Apr 18, 2023 18.23 18.27 18.07 18.22 31,009,612 +0.03(+0.15%)
Apr 17, 2023 18.30 18.32 18.07 18.20 25,496,318 -0.13(-0.70%)
Apr 14, 2023 18.34 18.38 18.18 18.33 27,132,554 -0.03(-0.15%)
Apr 13, 2023 18.25 18.37 18.08 18.35 27,463,822 +0.17(+0.96%)
Apr 12, 2023 18.20 18.28 18.07 18.18 30,645,744 +0.07(+0.41%)
Apr 11, 2023 18.01 18.31 18.00 18.11 26,822,840 +0.11(+0.61%)
Apr 10, 2023 17.90 18.02 17.86 17.99 25,682,132 -0.07(-0.41%)
Apr 06, 2023 18.07 18.20 17.94 18.07 32,339,020 +0.04(+0.24%)
Apr 05, 2023 17.79 18.07 17.76 18.02 42,652,536 +0.22(+1.22%)
Apr 04, 2023 17.70 17.82 17.58 17.81 37,722,808 +0.23(+1.29%)
Apr 03, 2023 17.47 17.66 17.41 17.58 34,303,908 +0.13(+0.73%)
Mar 31, 2023 17.34 17.45 17.25 17.45 29,927,420 +0.15(+0.89%)
Mar 30, 2023 17.23 17.35 17.21 17.30 21,767,626 +0.07(+0.42%)
Mar 29, 2023 17.10 17.27 17.07 17.23 25,532,908 +0.25(+1.50%)
Mar 28, 2023 17.08 17.22 16.97 16.97 23,765,026 -0.14(-0.79%)
Mar 27, 2023 16.99 17.18 16.96 17.11 29,393,686 +0.24(+1.40%)
Mar 24, 2023 16.73 16.92 16.64 16.87 35,363,756 +0.14(+0.81%)
Mar 23, 2023 16.69 16.84 16.63 16.74 31,923,862 +0.06(+0.38%)
Mar 22, 2023 16.87 16.97 16.66 16.67 23,238,518 -0.14(-0.81%)
Mar 21, 2023 16.93 16.97 16.71 16.81 26,815,796 +0.05(+0.27%)
Mar 20, 2023 16.56 16.85 16.52 16.76 30,200,938 +0.33(+1.99%)
Mar 17, 2023 16.61 16.64 16.35 16.44 64,775,776 -0.24(-1.41%)
Mar 16, 2023 16.53 16.71 16.38 16.67 34,999,616 +0.07(+0.44%)
Mar 15, 2023 16.50 16.63 16.37 16.60 37,969,368 -0.12(-0.70%)
Mar 14, 2023 16.66 16.78 16.51 16.72 35,347,448 +0.13(+0.76%)
Mar 13, 2023 16.56 16.92 16.52 16.59 43,934,688 -0.12(-0.71%)
Mar 10, 2023 16.57 16.76 16.54 16.71 35,317,708 +0.10(+0.60%)
Mar 09, 2023 16.95 16.95 16.60 16.61 27,243,054 -0.26(-1.56%)
Mar 08, 2023 16.84 16.90 16.48 16.87 34,752,784 -0.09(-0.53%)
Mar 07, 2023 17.04 17.16 16.86 16.96 30,815,516 -0.05(-0.32%)
Mar 06, 2023 17.09 17.19 17.02 17.02 26,534,044 -0.04(-0.21%)
Mar 03, 2023 16.95 17.09 16.93 17.05 25,922,526 +0.14(+0.80%)
Mar 02, 2023 16.80 17.00 16.77 16.92 26,675,058 +0.00(+0.00%)
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.