Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 12.20 12.37 11.31 11.64 2,648,180 -0.73(-5.90%)
May 30, 2023 11.71 12.62 11.70 12.37 3,494,323 +0.96(+8.41%)
May 26, 2023 13.79 13.80 9.040 11.41 10,875,951 -2.39(-17.32%)
May 25, 2023 14.25 14.25 13.72 13.80 645,664 -0.37(-2.61%)
May 24, 2023 14.10 14.22 13.71 14.17 813,416 -0.07(-0.49%)
May 23, 2023 14.66 14.79 14.16 14.24 1,042,185 -0.44(-3.00%)
May 22, 2023 14.19 14.88 14.19 14.68 1,607,596 +0.57(+4.04%)
May 19, 2023 14.34 15.07 13.99 14.11 1,896,815 -0.09(-0.63%)
May 18, 2023 15.73 15.84 13.79 14.20 3,891,616 +0.20(+1.43%)
May 17, 2023 14.78 14.78 13.99 14.00 2,457,630 -0.60(-4.11%)
May 16, 2023 14.69 14.80 14.31 14.60 1,019,563 -0.12(-0.78%)
May 15, 2023 13.91 14.73 13.81 14.71 817,459 +0.80(+5.79%)
May 12, 2023 13.60 13.99 13.47 13.91 1,229,804 +0.27(+1.98%)
May 11, 2023 13.81 13.85 13.38 13.64 2,462,092 -0.79(-5.47%)
May 10, 2023 14.62 14.69 14.26 14.43 1,138,977 +0.00(+0.00%)
May 09, 2023 14.31 14.64 14.29 14.43 913,659 -0.07(-0.48%)
May 08, 2023 13.95 14.62 13.81 14.50 1,535,943 +0.68(+4.92%)
May 05, 2023 13.89 14.12 13.63 13.82 3,086,829 +0.32(+2.37%)
May 04, 2023 13.68 13.97 13.40 13.50 599,544 -0.11(-0.81%)
May 03, 2023 13.35 14.07 13.24 13.61 963,344 +0.19(+1.42%)
May 02, 2023 13.67 13.70 13.38 13.42 869,207 -0.37(-2.68%)
May 01, 2023 14.06 14.26 13.61 13.79 680,550 -0.21(-1.50%)
Apr 28, 2023 13.71 14.14 13.69 14.00 1,205,399 +0.26(+1.89%)
Apr 27, 2023 13.62 13.96 13.51 13.74 1,538,424 +0.23(+1.70%)
Apr 26, 2023 13.66 13.88 13.50 13.51 881,230 +0.00(+0.00%)
Apr 25, 2023 14.08 14.13 13.50 13.51 1,368,820 -0.67(-4.72%)
Apr 24, 2023 14.10 14.24 13.93 14.18 794,302 +0.07(+0.50%)
Apr 21, 2023 13.50 14.13 13.32 14.11 1,533,752 +0.56(+4.13%)
Apr 20, 2023 13.41 13.81 13.41 13.55 720,304 -0.09(-0.66%)
Apr 19, 2023 13.69 13.85 13.56 13.64 817,685 -0.07(-0.51%)
Apr 18, 2023 14.22 14.28 13.50 13.71 1,337,594 -0.43(-3.04%)
Apr 17, 2023 13.93 14.20 13.74 14.14 795,464 +0.23(+1.65%)
Apr 14, 2023 13.99 14.23 13.63 13.91 1,535,620 -0.06(-0.43%)
Apr 13, 2023 13.44 14.45 13.41 13.97 1,407,531 +0.42(+3.10%)
Apr 12, 2023 14.30 14.48 13.52 13.55 1,147,934 -0.70(-4.91%)
Apr 11, 2023 14.30 14.55 13.85 14.25 1,027,489 +0.06(+0.42%)
Apr 10, 2023 13.33 14.26 13.24 14.19 1,867,494 +0.72(+5.38%)
Apr 06, 2023 12.35 14.09 12.35 13.46 5,364,338 +0.97(+7.81%)
Apr 05, 2023 14.67 15.24 11.90 12.49 13,473,774 -4.45(-26.27%)
Apr 04, 2023 17.46 17.48 16.60 16.94 3,056,657 -0.43(-2.48%)
Apr 03, 2023 16.12 17.45 16.04 17.37 2,347,369 +1.15(+7.09%)
Mar 31, 2023 15.65 17.06 15.51 16.22 2,935,677 +0.72(+4.65%)
Mar 30, 2023 15.73 15.93 15.35 15.50 1,890,027 -0.05(-0.32%)
Mar 29, 2023 15.31 15.79 15.23 15.55 1,427,915 +0.48(+3.19%)
Mar 28, 2023 15.35 15.54 15.05 15.07 473,838 -0.25(-1.63%)
Mar 27, 2023 15.60 16.02 15.26 15.32 670,651 -0.05(-0.33%)
Mar 24, 2023 15.19 15.48 15.08 15.37 680,592 +0.05(+0.33%)
Mar 23, 2023 15.56 15.85 15.09 15.32 580,008 -0.13(-0.84%)
Mar 22, 2023 15.82 16.14 15.43 15.45 800,876 -0.37(-2.34%)
Mar 21, 2023 15.03 16.19 15.03 15.82 1,890,026 +0.76(+5.05%)
Mar 20, 2023 14.53 15.09 14.37 15.06 1,806,311 +0.44(+3.01%)
Mar 17, 2023 14.16 14.68 14.07 14.62 1,938,077 +0.34(+2.38%)
Mar 16, 2023 14.86 14.93 14.19 14.28 1,568,622 -0.74(-4.93%)
Mar 15, 2023 14.95 15.76 14.92 15.02 1,976,103 -0.25(-1.64%)
Mar 14, 2023 14.96 15.58 14.96 15.27 1,693,370 +0.31(+2.07%)
Mar 13, 2023 13.75 15.42 13.49 14.96 2,492,686 +0.91(+6.48%)
Mar 10, 2023 15.01 15.01 13.77 14.05 1,755,526 -0.97(-6.46%)
Mar 09, 2023 15.35 15.58 14.91 15.02 1,357,544 -0.38(-2.47%)
Mar 08, 2023 14.52 15.49 14.47 15.40 1,932,283 +0.95(+6.57%)
Mar 07, 2023 14.99 15.12 14.35 14.45 1,034,082 -0.56(-3.73%)
Mar 06, 2023 15.16 15.39 15.00 15.01 1,394,278 -0.16(-1.05%)
Mar 03, 2023 14.48 15.35 14.45 15.17 1,938,499 -0.33(-2.13%)
Mar 02, 2023 15.16 15.64 15.00 15.50 844,554 +0.20(+1.31%)
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.