Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 17.53 17.95 16.90 17.62 1,629,153 +0.09(+0.51%)
May 30, 2023 16.32 17.60 16.29 17.53 1,752,185 +1.55(+9.70%)
May 26, 2023 16.21 16.76 15.90 15.98 1,139,978 -0.09(-0.56%)
May 25, 2023 17.01 17.01 15.45 16.07 2,039,942 -0.91(-5.36%)
May 24, 2023 17.50 17.50 16.62 16.98 1,746,027 -1.01(-5.61%)
May 23, 2023 17.50 18.49 17.32 17.99 1,835,064 +0.24(+1.35%)
May 22, 2023 15.90 18.29 15.74 17.75 3,148,763 +1.92(+12.13%)
May 19, 2023 16.29 16.46 15.55 15.83 918,145 -0.35(-2.16%)
May 18, 2023 15.99 16.33 15.60 16.18 1,232,552 +0.13(+0.81%)
May 17, 2023 14.87 16.37 14.83 16.05 1,613,803 +1.20(+8.08%)
May 16, 2023 15.00 15.32 14.62 14.85 1,086,985 -0.27(-1.79%)
May 15, 2023 15.28 15.47 14.81 15.12 1,052,591 -0.17(-1.11%)
May 12, 2023 15.80 16.01 14.94 15.29 1,292,483 -0.44(-2.80%)
May 11, 2023 15.98 16.20 15.55 15.73 970,859 -0.37(-2.30%)
May 10, 2023 16.69 16.72 15.81 16.10 1,430,604 -0.29(-1.77%)
May 09, 2023 16.14 16.73 15.98 16.39 1,990,087 +0.13(+0.80%)
May 08, 2023 14.50 16.60 14.49 16.26 2,970,638 +1.62(+11.07%)
May 05, 2023 14.57 15.34 14.04 14.64 4,236,566 +0.47(+3.32%)
May 04, 2023 12.92 14.50 12.75 14.17 8,233,103 +3.08(+27.77%)
May 03, 2023 10.91 11.54 10.85 11.09 1,695,210 +0.18(+1.65%)
May 02, 2023 11.20 11.20 10.63 10.91 1,130,696 -0.40(-3.54%)
May 01, 2023 10.78 11.50 10.66 11.31 1,687,069 +0.47(+4.34%)
Apr 28, 2023 10.57 11.14 10.43 10.84 1,469,887 +0.27(+2.55%)
Apr 27, 2023 10.72 10.96 10.29 10.57 1,568,056 -0.01(-0.09%)
Apr 26, 2023 11.07 11.14 10.51 10.58 1,662,299 -0.43(-3.91%)
Apr 25, 2023 11.52 11.55 11.00 11.01 1,253,097 -0.64(-5.49%)
Apr 24, 2023 12.30 12.52 11.65 11.65 1,253,774 -0.74(-5.97%)
Apr 21, 2023 12.59 12.65 12.08 12.39 1,270,427 -0.26(-2.06%)
Apr 20, 2023 12.83 13.18 12.60 12.65 1,018,603 -0.41(-3.14%)
Apr 19, 2023 12.81 13.17 12.72 13.06 688,728 +0.03(+0.23%)
Apr 18, 2023 13.26 13.30 12.86 13.03 696,727 -0.11(-0.84%)
Apr 17, 2023 12.80 13.29 12.70 13.14 907,663 +0.16(+1.23%)
Apr 14, 2023 13.66 13.68 12.85 12.98 1,137,667 -0.65(-4.77%)
Apr 13, 2023 13.53 13.87 13.39 13.63 581,554 +0.21(+1.56%)
Apr 12, 2023 14.45 14.66 13.38 13.42 748,838 -0.69(-4.89%)
Apr 11, 2023 14.14 14.53 13.98 14.11 626,063 +0.07(+0.50%)
Apr 10, 2023 13.51 14.05 13.48 14.04 645,238 +0.20(+1.45%)
Apr 06, 2023 13.52 14.24 13.16 13.84 862,015 +0.33(+2.44%)
Apr 05, 2023 13.74 13.88 13.20 13.51 807,113 -0.45(-3.22%)
Apr 04, 2023 14.35 14.40 13.60 13.96 1,174,304 -0.24(-1.69%)
Apr 03, 2023 14.20 14.61 13.84 14.20 1,017,844 -0.06(-0.42%)
Mar 31, 2023 13.95 15.05 13.86 14.26 1,884,373 +0.55(+4.01%)
Mar 30, 2023 13.47 13.72 13.33 13.71 1,078,892 +0.55(+4.18%)
Mar 29, 2023 12.67 13.35 12.58 13.16 1,047,510 +0.81(+6.56%)
Mar 28, 2023 12.46 12.79 12.28 12.35 919,197 -0.24(-1.91%)
Mar 27, 2023 13.03 13.16 12.30 12.59 1,029,266 -0.36(-2.78%)
Mar 24, 2023 12.52 13.04 12.44 12.95 1,151,816 +0.21(+1.65%)
Mar 23, 2023 13.01 13.61 12.57 12.74 1,155,004 -0.22(-1.70%)
Mar 22, 2023 13.52 13.71 12.87 12.96 1,092,135 -0.49(-3.64%)
Mar 21, 2023 13.04 13.58 13.04 13.45 902,049 +0.72(+5.66%)
Mar 20, 2023 13.22 13.31 12.68 12.73 1,051,808 -0.62(-4.64%)
Mar 17, 2023 13.95 14.00 13.25 13.35 1,106,198 -0.71(-5.05%)
Mar 16, 2023 13.38 14.26 13.29 14.06 1,088,631 +0.56(+4.15%)
Mar 15, 2023 13.20 13.57 12.84 13.50 1,418,485 -0.21(-1.53%)
Mar 14, 2023 14.48 14.80 13.48 13.71 1,132,532 -0.07(-0.51%)
Mar 13, 2023 13.16 14.20 12.89 13.78 1,192,951 +0.26(+1.92%)
Mar 10, 2023 13.51 13.66 12.75 13.52 1,921,013 -0.26(-1.89%)
Mar 09, 2023 14.44 14.69 13.72 13.78 1,058,083 -0.79(-5.42%)
Mar 08, 2023 14.71 14.87 14.46 14.57 736,147 -0.13(-0.88%)
Mar 07, 2023 15.00 15.17 14.63 14.70 781,139 -0.30(-2.00%)
Mar 06, 2023 15.83 16.01 14.97 15.00 737,236 -0.58(-3.72%)
Mar 03, 2023 14.95 15.86 14.88 15.58 1,164,672 +0.67(+4.49%)
Mar 02, 2023 14.78 15.11 14.47 14.91 1,173,079 -0.29(-1.91%)
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.