Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.95 14.03 13.75 13.89 1,126,213 -0.46(-3.21%)
May 30, 2023 14.31 14.50 14.06 14.35 1,878,245 +0.52(+3.76%)
May 26, 2023 13.80 14.18 13.71 13.83 1,410,176 +0.07(+0.51%)
May 25, 2023 13.82 13.89 13.62 13.76 1,274,221 +0.06(+0.47%)
May 24, 2023 14.10 14.14 13.59 13.70 2,261,746 -0.63(-4.43%)
May 23, 2023 14.33 14.65 14.28 14.33 1,112,326 +0.14(+0.99%)
May 22, 2023 14.32 14.57 14.16 14.19 1,563,158 -0.20(-1.39%)
May 19, 2023 14.48 14.55 14.26 14.39 1,124,467 -0.03(-0.21%)
May 18, 2023 14.88 14.94 14.23 14.42 1,538,428 -0.60(-3.99%)
May 17, 2023 14.51 15.06 14.38 15.02 1,374,595 +0.39(+2.67%)
May 16, 2023 14.84 14.90 14.57 14.63 1,610,586 -0.37(-2.47%)
May 15, 2023 14.64 15.09 14.42 15.00 2,207,257 +0.74(+5.19%)
May 12, 2023 14.38 14.79 13.89 14.26 3,026,528 -0.40(-2.73%)
May 11, 2023 15.31 15.32 14.46 14.66 2,557,954 -0.73(-4.74%)
May 10, 2023 15.84 16.20 15.03 15.39 2,078,687 -0.27(-1.72%)
May 09, 2023 15.59 15.94 15.54 15.66 1,037,151 +0.15(+0.97%)
May 08, 2023 16.12 16.24 15.44 15.51 2,502,520 -1.30(-7.73%)
May 05, 2023 16.58 16.95 16.55 16.81 1,323,826 +0.26(+1.57%)
May 04, 2023 16.47 16.84 16.38 16.55 1,844,864 +0.20(+1.22%)
May 03, 2023 15.97 16.36 15.90 16.35 1,700,591 +0.14(+0.86%)
May 02, 2023 15.32 16.25 15.30 16.21 2,415,058 +0.96(+6.30%)
May 01, 2023 16.13 16.18 15.25 15.25 1,782,212 -1.17(-7.13%)
Apr 28, 2023 16.26 16.51 15.95 16.42 1,241,480 -0.02(-0.12%)
Apr 27, 2023 15.59 16.60 15.52 16.44 1,946,129 +1.34(+8.87%)
Apr 26, 2023 16.05 16.25 14.97 15.10 2,533,463 +0.14(+0.94%)
Apr 25, 2023 15.01 15.10 14.60 14.96 1,877,984 -0.03(-0.20%)
Apr 24, 2023 15.14 15.51 14.78 14.99 2,479,504 -0.23(-1.51%)
Apr 21, 2023 15.71 15.83 15.16 15.22 2,472,272 -0.60(-3.79%)
Apr 20, 2023 16.12 16.17 15.75 15.82 2,678,121 -0.52(-3.18%)
Apr 19, 2023 16.77 16.89 15.91 16.34 3,917,189 -0.80(-4.67%)
Apr 18, 2023 17.24 17.62 17.03 17.14 2,385,097 +0.33(+1.96%)
Apr 17, 2023 16.80 16.90 16.49 16.81 2,323,046 -0.62(-3.56%)
Apr 14, 2023 17.97 18.27 17.13 17.43 3,047,621 -0.27(-1.53%)
Apr 13, 2023 17.29 18.00 17.27 17.70 2,587,403 +0.63(+3.69%)
Apr 12, 2023 17.76 17.78 17.06 17.07 2,520,703 -0.65(-3.67%)
Apr 11, 2023 17.72 18.40 17.56 17.72 5,157,314 +0.58(+3.38%)
Apr 10, 2023 16.30 17.54 16.25 17.14 4,718,942 +0.93(+5.74%)
Apr 06, 2023 16.14 16.30 15.81 16.21 1,517,448 +0.02(+0.12%)
Apr 05, 2023 15.98 16.24 15.86 16.19 1,597,888 +0.23(+1.44%)
Apr 04, 2023 16.21 16.21 15.90 15.96 1,925,351 -0.09(-0.56%)
Apr 03, 2023 16.34 16.46 15.83 16.05 2,095,894 -0.31(-1.89%)
Mar 31, 2023 15.91 16.42 15.91 16.36 2,681,040 +0.54(+3.41%)
Mar 30, 2023 16.17 16.18 15.40 15.82 1,805,444 -0.02(-0.13%)
Mar 29, 2023 16.10 16.47 15.78 15.84 2,629,184 +0.23(+1.47%)
Mar 28, 2023 15.05 15.89 15.02 15.61 2,390,148 +0.38(+2.50%)
Mar 27, 2023 15.63 15.95 15.01 15.23 3,310,292 -0.77(-4.81%)
Mar 24, 2023 15.90 16.24 15.62 16.00 2,036,147 -0.10(-0.62%)
Mar 23, 2023 15.48 16.35 15.30 16.10 3,915,377 +1.02(+6.76%)
Mar 22, 2023 16.07 16.75 15.06 15.08 5,959,085 -0.92(-5.75%)
Mar 21, 2023 16.11 16.15 15.56 16.00 3,754,795 +0.00(+0.00%)
Mar 20, 2023 16.02 16.24 15.78 16.00 6,223,446 +0.57(+3.69%)
Mar 17, 2023 14.76 15.54 14.66 15.43 7,795,870 +1.38(+9.82%)
Mar 16, 2023 13.26 14.20 13.19 14.05 3,289,691 +0.78(+5.88%)
Mar 15, 2023 13.55 13.57 12.70 13.27 3,124,754 -0.22(-1.63%)
Mar 14, 2023 13.41 13.60 13.21 13.49 5,437,158 +0.84(+6.64%)
Mar 13, 2023 12.28 12.98 11.75 12.65 6,768,795 +1.42(+12.64%)
Mar 10, 2023 12.20 13.43 11.14 11.23 2,931,982 -0.57(-4.83%)
Mar 09, 2023 13.05 13.18 11.71 11.80 4,158,303 -1.44(-10.88%)
Mar 08, 2023 12.65 13.54 12.50 13.24 4,689,323 +0.34(+2.64%)
Mar 07, 2023 11.77 13.49 11.40 12.90 8,000,097 +1.13(+9.60%)
Mar 06, 2023 11.23 11.89 11.14 11.77 2,831,717 +0.52(+4.62%)
Mar 03, 2023 11.02 11.51 10.89 11.25 2,982,868 -0.26(-2.26%)
Mar 02, 2023 11.49 11.56 11.23 11.51 1,268,562 +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.