Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 14.36 14.41 13.97 14.11 16,717,168 -0.23(-1.60%)
May 26, 2023 14.15 14.61 14.07 14.34 15,847,614 +0.30(+2.14%)
May 25, 2023 14.99 15.08 14.03 14.04 19,416,872 -1.14(-7.51%)
May 24, 2023 15.76 15.88 14.89 15.18 25,422,580 +0.41(+2.78%)
May 23, 2023 14.94 15.25 14.77 14.77 12,849,791 -0.18(-1.20%)
May 22, 2023 14.95 15.04 14.72 14.95 10,766,670 +0.16(+1.08%)
May 19, 2023 15.58 15.61 14.77 14.79 16,279,090 -1.08(-6.81%)
May 18, 2023 15.66 15.90 15.39 15.87 9,999,016 +0.26(+1.67%)
May 17, 2023 14.88 15.65 14.81 15.61 12,197,323 +0.85(+5.76%)
May 16, 2023 15.19 15.28 14.60 14.76 10,639,292 -0.54(-3.53%)
May 15, 2023 15.06 15.35 14.98 15.30 7,750,679 +0.31(+2.07%)
May 12, 2023 15.04 15.08 14.85 14.99 7,130,302 +0.00(+0.00%)
May 11, 2023 14.74 15.10 14.63 14.99 9,440,434 +0.20(+1.35%)
May 10, 2023 15.19 15.22 14.65 14.79 11,248,934 -0.21(-1.40%)
May 09, 2023 14.80 15.09 14.63 15.00 9,268,601 -0.08(-0.53%)
May 08, 2023 15.58 15.62 14.85 15.08 9,882,386 -0.29(-1.89%)
May 05, 2023 15.00 15.41 14.92 15.37 12,053,353 +0.62(+4.20%)
May 04, 2023 15.26 15.27 14.48 14.75 14,446,844 -0.54(-3.53%)
May 03, 2023 15.68 15.82 15.23 15.29 10,899,700 -0.39(-2.49%)
May 02, 2023 15.95 15.97 15.39 15.68 10,629,586 -0.38(-2.37%)
May 01, 2023 16.24 16.40 15.97 16.06 8,638,030 -0.28(-1.71%)
Apr 28, 2023 16.20 16.43 16.09 16.34 9,635,583 +0.12(+0.74%)
Apr 27, 2023 16.26 16.39 16.02 16.22 7,870,779 -0.03(-0.18%)
Apr 26, 2023 16.31 16.52 16.19 16.25 10,257,999 -0.08(-0.49%)
Apr 25, 2023 16.83 16.94 16.32 16.33 9,357,747 -0.73(-4.28%)
Apr 24, 2023 17.02 17.27 16.86 17.06 8,547,094 -0.01(-0.06%)
Apr 21, 2023 17.28 17.50 17.02 17.07 10,416,301 -0.27(-1.56%)
Apr 20, 2023 17.68 17.95 17.32 17.34 8,624,366 -0.51(-2.86%)
Apr 19, 2023 17.67 17.89 17.50 17.85 7,813,489 +0.15(+0.85%)
Apr 18, 2023 17.90 17.98 17.49 17.70 9,402,277 -0.17(-0.95%)
Apr 17, 2023 17.72 17.98 17.53 17.87 13,427,575 +0.13(+0.73%)
Apr 14, 2023 17.73 18.02 17.48 17.74 7,117,463 +0.17(+0.97%)
Apr 13, 2023 17.41 17.78 17.20 17.57 9,224,063 +0.04(+0.23%)
Apr 12, 2023 18.54 18.56 17.43 17.53 13,360,616 -0.89(-4.83%)
Apr 11, 2023 18.51 18.68 18.25 18.42 10,720,342 -0.09(-0.49%)
Apr 10, 2023 18.34 18.84 18.34 18.51 11,390,112 +0.03(+0.16%)
Apr 06, 2023 18.32 18.64 18.25 18.48 9,576,054 +0.13(+0.71%)
Apr 05, 2023 18.58 18.68 18.05 18.35 12,011,806 -0.57(-3.01%)
Apr 04, 2023 18.93 19.09 18.54 18.92 15,437,299 +0.12(+0.64%)
Apr 03, 2023 18.79 19.11 18.30 18.80 21,710,918 +1.31(+7.49%)
Mar 31, 2023 17.11 17.64 16.98 17.49 10,754,447 +0.51(+3.00%)
Mar 30, 2023 17.80 18.00 16.96 16.98 10,337,846 -0.33(-1.91%)
Mar 29, 2023 17.16 17.38 16.69 17.31 14,745,005 +0.04(+0.23%)
Mar 28, 2023 17.22 17.93 17.21 17.27 10,075,277 +0.17(+0.99%)
Mar 27, 2023 17.23 17.27 16.76 17.10 10,310,862 +0.16(+0.94%)
Mar 24, 2023 16.90 17.11 16.57 16.94 10,945,795 -0.25(-1.45%)
Mar 23, 2023 18.19 18.20 16.91 17.19 12,756,366 -0.81(-4.50%)
Mar 22, 2023 18.82 18.92 17.98 18.00 8,474,856 -0.75(-4.00%)
Mar 21, 2023 18.91 19.23 18.73 18.75 10,211,035 +0.25(+1.35%)
Mar 20, 2023 19.01 19.10 18.23 18.50 8,511,914 -0.38(-2.01%)
Mar 17, 2023 18.82 18.96 18.54 18.88 7,772,778 -0.06(-0.32%)
Mar 16, 2023 18.43 19.04 18.28 18.94 8,765,198 +0.14(+0.74%)
Mar 15, 2023 18.12 18.86 17.98 18.80 9,546,849 +0.08(+0.43%)
Mar 14, 2023 18.99 19.23 18.45 18.72 11,869,230 +0.24(+1.27%)
Mar 13, 2023 18.83 19.04 18.02 18.48 14,635,425 -0.93(-4.80%)
Mar 10, 2023 20.09 20.12 19.31 19.42 10,576,564 -0.87(-4.30%)
Mar 09, 2023 20.75 21.02 20.21 20.29 8,603,951 -0.56(-2.71%)
Mar 08, 2023 21.00 21.07 20.58 20.85 8,139,323 -0.08(-0.38%)
Mar 07, 2023 21.60 21.66 20.91 20.93 9,123,326 -0.55(-2.54%)
Mar 06, 2023 22.67 22.72 21.37 21.48 11,630,389 -0.98(-4.37%)
Mar 03, 2023 22.73 22.82 22.37 22.46 11,089,921 -0.04(-0.18%)
Mar 02, 2023 21.38 22.98 21.23 22.50 28,761,116 +2.25(+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.