Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.41 13.43 12.87 13.04 27,255,576 -0.50(-3.69%)
May 30, 2023 13.77 13.83 13.40 13.53 17,428,224 -0.22(-1.60%)
May 26, 2023 13.57 14.01 13.50 13.75 16,521,685 +0.29(+2.14%)
May 25, 2023 14.38 14.46 13.46 13.47 20,242,760 -1.09(-7.51%)
May 24, 2023 15.12 15.23 14.28 14.56 26,503,918 +0.39(+2.78%)
May 23, 2023 14.33 14.63 14.17 14.17 13,396,351 -0.17(-1.20%)
May 22, 2023 14.34 14.42 14.12 14.34 11,224,625 +0.15(+1.08%)
May 19, 2023 14.94 14.97 14.17 14.19 16,971,514 -1.04(-6.81%)
May 18, 2023 15.02 15.25 14.76 15.22 10,424,319 +0.25(+1.67%)
May 17, 2023 14.27 15.01 14.21 14.97 12,716,130 +0.82(+5.76%)
May 16, 2023 14.57 14.66 14.00 14.16 11,091,829 -0.52(-3.53%)
May 15, 2023 14.45 14.72 14.37 14.68 8,080,350 +0.30(+2.07%)
May 12, 2023 14.43 14.46 14.24 14.38 7,433,586 +0.00(+0.00%)
May 11, 2023 14.14 14.48 14.03 14.38 9,841,978 +0.19(+1.35%)
May 10, 2023 14.57 14.60 14.05 14.19 11,727,402 -0.20(-1.40%)
May 09, 2023 14.20 14.47 14.03 14.39 9,662,836 -0.08(-0.53%)
May 08, 2023 14.94 14.98 14.24 14.46 10,302,728 -0.28(-1.89%)
May 05, 2023 14.39 14.78 14.31 14.74 12,566,036 +0.59(+4.20%)
May 04, 2023 14.64 14.65 13.89 14.15 15,061,333 -0.52(-3.53%)
May 03, 2023 15.04 15.17 14.61 14.67 11,363,313 -0.37(-2.49%)
May 02, 2023 15.30 15.32 14.76 15.04 11,081,710 -0.36(-2.37%)
May 01, 2023 15.58 15.73 15.32 15.40 9,005,444 -0.27(-1.71%)
Apr 28, 2023 15.54 15.76 15.43 15.67 10,045,428 +0.12(+0.74%)
Apr 27, 2023 15.60 15.72 15.37 15.56 8,205,558 -0.03(-0.18%)
Apr 26, 2023 15.64 15.85 15.53 15.59 10,694,318 -0.08(-0.49%)
Apr 25, 2023 16.14 16.25 15.65 15.66 9,755,774 -0.70(-4.28%)
Apr 24, 2023 16.33 16.57 16.18 16.36 8,910,640 -0.01(-0.06%)
Apr 21, 2023 16.57 16.79 16.33 16.37 10,859,353 -0.26(-1.56%)
Apr 20, 2023 16.96 17.21 16.62 16.63 8,991,199 -0.49(-2.86%)
Apr 19, 2023 16.95 17.16 16.78 17.12 8,145,832 +0.14(+0.85%)
Apr 18, 2023 17.17 17.25 16.78 16.98 9,802,198 -0.16(-0.95%)
Apr 17, 2023 17.00 17.25 16.81 17.14 13,998,710 +0.12(+0.73%)
Apr 14, 2023 17.01 17.29 16.76 17.02 7,420,201 +0.16(+0.97%)
Apr 13, 2023 16.70 17.05 16.50 16.85 9,616,404 +0.04(+0.23%)
Apr 12, 2023 17.78 17.80 16.71 16.81 13,928,903 -0.85(-4.83%)
Apr 11, 2023 17.75 17.92 17.51 17.67 11,176,327 -0.09(-0.49%)
Apr 10, 2023 17.59 18.07 17.59 17.75 11,874,585 +0.03(+0.16%)
Apr 06, 2023 17.57 17.87 17.51 17.73 9,983,367 +0.12(+0.71%)
Apr 05, 2023 17.82 17.92 17.31 17.60 12,522,722 -0.55(-3.01%)
Apr 04, 2023 18.16 18.31 17.78 18.15 16,093,917 +0.12(+0.64%)
Apr 03, 2023 18.02 18.34 17.55 18.03 22,634,382 +1.26(+7.49%)
Mar 31, 2023 16.41 16.92 16.29 16.78 11,211,882 +0.49(+3.00%)
Mar 30, 2023 17.07 17.27 16.27 16.29 10,777,561 -0.32(-1.91%)
Mar 29, 2023 16.46 16.67 16.01 16.60 15,372,177 +0.04(+0.23%)
Mar 28, 2023 16.52 17.20 16.51 16.57 10,503,824 +0.16(+0.99%)
Mar 27, 2023 16.53 16.57 16.08 16.40 10,749,429 +0.15(+0.94%)
Mar 24, 2023 16.21 16.41 15.89 16.25 11,411,369 -0.24(-1.45%)
Mar 23, 2023 17.45 17.45 16.22 16.49 13,298,952 -0.78(-4.50%)
Mar 22, 2023 18.05 18.15 17.25 17.27 8,835,330 -0.72(-4.00%)
Mar 21, 2023 18.14 18.45 17.97 17.98 10,645,356 +0.24(+1.35%)
Mar 20, 2023 18.23 18.32 17.49 17.75 8,873,964 -0.36(-2.01%)
Mar 17, 2023 18.05 18.19 17.78 18.11 8,103,389 -0.06(-0.32%)
Mar 16, 2023 17.68 18.26 17.53 18.17 9,138,021 +0.13(+0.74%)
Mar 15, 2023 17.38 18.09 17.25 18.03 9,952,920 +0.08(+0.43%)
Mar 14, 2023 18.22 18.45 17.70 17.96 12,374,082 +0.23(+1.27%)
Mar 13, 2023 18.06 18.26 17.29 17.73 15,257,937 -0.89(-4.80%)
Mar 10, 2023 19.27 19.30 18.52 18.62 11,026,434 -0.84(-4.30%)
Mar 09, 2023 19.91 20.16 19.39 19.46 8,969,917 -0.54(-2.71%)
Mar 08, 2023 20.15 20.21 19.74 20.00 8,485,527 -0.08(-0.38%)
Mar 07, 2023 20.72 20.77 20.06 20.08 9,511,384 -0.52(-2.54%)
Mar 06, 2023 21.74 21.79 20.50 20.60 12,125,083 -0.94(-4.37%)
Mar 03, 2023 21.80 21.89 21.46 21.54 11,561,627 -0.04(-0.18%)
Mar 02, 2023 20.51 22.05 20.36 21.58 29,984,458 +2.16(+11.11%)
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.