Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 16.31 17.58 16.30 17.51 2,736,813 +1.23(+7.56%)
May 30, 2023 15.56 16.31 15.56 16.28 1,148,081 +0.76(+4.90%)
May 26, 2023 15.05 15.81 15.05 15.52 900,524 +0.45(+2.99%)
May 25, 2023 15.91 15.92 14.96 15.07 774,247 -0.71(-4.50%)
May 24, 2023 16.62 16.89 15.36 15.78 1,120,171 -0.89(-5.34%)
May 23, 2023 15.85 17.11 15.74 16.67 1,796,396 +0.73(+4.58%)
May 22, 2023 14.19 15.97 14.19 15.94 1,949,921 +1.84(+13.05%)
May 19, 2023 14.04 14.24 13.59 14.10 660,238 +0.23(+1.66%)
May 18, 2023 14.07 14.07 13.53 13.87 646,115 -0.25(-1.77%)
May 17, 2023 14.16 14.37 13.71 14.12 457,164 +0.25(+1.80%)
May 16, 2023 14.25 14.33 13.66 13.87 648,128 -0.68(-4.67%)
May 15, 2023 13.81 15.24 13.73 14.55 815,224 +0.94(+6.91%)
May 12, 2023 13.82 13.96 13.46 13.61 337,319 -0.21(-1.52%)
May 11, 2023 14.15 14.27 13.51 13.82 633,924 -0.51(-3.56%)
May 10, 2023 14.70 14.86 14.01 14.33 435,436 -0.19(-1.31%)
May 09, 2023 14.10 14.63 13.97 14.52 390,805 +0.31(+2.18%)
May 08, 2023 14.25 14.55 14.03 14.21 578,777 -0.03(-0.21%)
May 05, 2023 13.90 14.55 13.84 14.24 831,487 +0.50(+3.64%)
May 04, 2023 13.57 13.91 13.03 13.74 678,112 -0.01(-0.07%)
May 03, 2023 13.37 13.99 13.20 13.75 667,165 +0.55(+4.17%)
May 02, 2023 13.51 13.57 12.96 13.20 661,328 -0.38(-2.80%)
May 01, 2023 13.08 13.73 13.04 13.58 704,358 +0.50(+3.82%)
Apr 28, 2023 13.00 13.24 12.35 13.08 812,265 +0.08(+0.62%)
Apr 27, 2023 13.17 13.19 12.53 13.00 751,414 -0.13(-0.99%)
Apr 26, 2023 13.42 13.57 13.12 13.13 483,917 -0.28(-2.09%)
Apr 25, 2023 13.55 14.13 13.18 13.41 669,433 -0.46(-3.32%)
Apr 24, 2023 14.24 14.36 13.73 13.87 428,129 -0.47(-3.28%)
Apr 21, 2023 14.20 14.61 13.86 14.34 783,617 +0.24(+1.70%)
Apr 20, 2023 14.07 14.41 13.97 14.10 633,259 -0.12(-0.84%)
Apr 19, 2023 13.94 14.50 13.84 14.22 458,292 +0.12(+0.85%)
Apr 18, 2023 14.37 14.79 13.80 14.10 749,289 -0.17(-1.19%)
Apr 17, 2023 13.11 14.45 13.11 14.27 978,296 +1.18(+9.01%)
Apr 14, 2023 13.52 13.65 12.83 13.09 745,585 -0.36(-2.68%)
Apr 13, 2023 13.08 13.84 12.98 13.45 869,495 +0.49(+3.78%)
Apr 12, 2023 13.09 13.35 12.91 12.96 441,199 -0.02(-0.15%)
Apr 11, 2023 12.66 13.12 12.63 12.98 572,901 +0.34(+2.69%)
Apr 10, 2023 12.75 12.86 12.57 12.64 811,127 -0.20(-1.56%)
Apr 06, 2023 12.88 13.02 12.45 12.84 1,249,129 -0.13(-1.00%)
Apr 05, 2023 13.50 13.65 12.67 12.97 1,351,395 -0.70(-5.12%)
Apr 04, 2023 14.43 14.86 13.53 13.67 1,037,653 -0.23(-1.65%)
Apr 03, 2023 13.60 14.16 13.48 13.90 851,937 +0.24(+1.76%)
Mar 31, 2023 13.79 14.01 13.32 13.66 1,061,477 -0.02(-0.15%)
Mar 30, 2023 14.25 14.26 13.27 13.68 1,054,568 -0.35(-2.49%)
Mar 29, 2023 13.84 14.12 13.55 14.03 1,005,097 +0.39(+2.86%)
Mar 28, 2023 13.98 14.16 13.51 13.64 674,646 -0.42(-2.99%)
Mar 27, 2023 14.39 14.80 14.02 14.06 1,001,319 -0.23(-1.61%)
Mar 24, 2023 13.46 14.44 13.17 14.29 1,202,930 +0.89(+6.64%)
Mar 23, 2023 13.35 13.55 12.78 13.40 791,925 +0.46(+3.55%)
Mar 22, 2023 13.90 13.90 12.92 12.94 855,546 -0.81(-5.89%)
Mar 21, 2023 14.13 14.38 13.70 13.75 506,279 -0.19(-1.36%)
Mar 20, 2023 13.88 14.37 13.50 13.94 490,179 +0.17(+1.23%)
Mar 17, 2023 14.30 14.46 13.03 13.77 1,848,227 -0.68(-4.71%)
Mar 16, 2023 13.58 15.07 13.23 14.45 783,573 +0.63(+4.56%)
Mar 15, 2023 14.32 14.78 13.68 13.82 1,520,249 -0.79(-5.41%)
Mar 14, 2023 14.46 14.85 14.07 14.61 1,145,573 +0.38(+2.67%)
Mar 13, 2023 12.91 14.37 12.72 14.23 1,152,321 +0.99(+7.48%)
Mar 10, 2023 13.44 13.72 12.49 13.24 1,588,894 -0.28(-2.07%)
Mar 09, 2023 14.13 14.32 13.32 13.52 1,175,967 -0.55(-3.91%)
Mar 08, 2023 13.63 14.07 13.38 14.07 1,619,979 +0.37(+2.70%)
Mar 07, 2023 14.20 14.26 13.68 13.70 555,730 -0.52(-3.66%)
Mar 06, 2023 14.37 14.37 13.76 14.22 923,326 -0.14(-0.97%)
Mar 03, 2023 14.40 14.90 14.05 14.36 1,045,166 -0.04(-0.28%)
Mar 02, 2023 15.02 15.06 14.13 14.40 1,197,677 -0.84(-5.51%)
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.