Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.29 13.31 12.76 12.92 27,505,522 -0.49(-3.68%)
May 30, 2023 13.65 13.70 13.28 13.41 17,588,048 -0.22(-1.60%)
May 26, 2023 13.45 13.88 13.37 13.63 16,673,195 +0.29(+2.14%)
May 25, 2023 14.25 14.33 13.34 13.34 20,428,394 -1.08(-7.51%)
May 24, 2023 14.98 15.09 14.15 14.43 26,746,970 +0.39(+2.78%)
May 23, 2023 14.20 14.49 14.04 14.04 13,519,201 -0.17(-1.20%)
May 22, 2023 14.21 14.29 13.99 14.21 11,327,560 +0.15(+1.08%)
May 19, 2023 14.81 14.84 14.04 14.06 17,127,150 -1.03(-6.81%)
May 18, 2023 14.88 15.11 14.63 15.08 10,519,915 +0.25(+1.67%)
May 17, 2023 14.14 14.88 14.08 14.84 12,832,742 +0.81(+5.76%)
May 16, 2023 14.44 14.52 13.88 14.03 11,193,546 -0.51(-3.53%)
May 15, 2023 14.31 14.59 14.24 14.54 8,154,450 +0.29(+2.07%)
May 12, 2023 14.30 14.33 14.11 14.25 7,501,755 +0.00(+0.00%)
May 11, 2023 14.01 14.35 13.91 14.25 9,932,233 +0.19(+1.35%)
May 10, 2023 14.44 14.47 13.92 14.06 11,834,947 -0.20(-1.40%)
May 09, 2023 14.07 14.34 13.91 14.26 9,751,449 -0.08(-0.53%)
May 08, 2023 14.81 14.85 14.11 14.33 10,397,209 -0.28(-1.89%)
May 05, 2023 14.26 14.65 14.18 14.61 12,681,272 +0.59(+4.20%)
May 04, 2023 14.50 14.51 13.76 14.02 15,199,452 -0.51(-3.53%)
May 03, 2023 14.90 15.04 14.48 14.53 11,467,520 -0.37(-2.49%)
May 02, 2023 15.16 15.18 14.63 14.90 11,183,334 -0.36(-2.37%)
May 01, 2023 15.44 15.59 15.18 15.26 9,088,028 -0.27(-1.71%)
Apr 28, 2023 15.40 15.62 15.29 15.53 10,137,549 +0.11(+0.74%)
Apr 27, 2023 15.45 15.58 15.23 15.42 8,280,807 -0.03(-0.18%)
Apr 26, 2023 15.50 15.71 15.39 15.45 10,792,389 -0.08(-0.49%)
Apr 25, 2023 16.00 16.10 15.51 15.52 9,845,239 -0.69(-4.28%)
Apr 24, 2023 16.18 16.41 16.03 16.22 8,992,355 -0.01(-0.06%)
Apr 21, 2023 16.42 16.63 16.18 16.22 10,958,938 -0.26(-1.56%)
Apr 20, 2023 16.80 17.06 16.47 16.48 9,073,652 -0.48(-2.86%)
Apr 19, 2023 16.80 17.00 16.63 16.97 8,220,532 +0.14(+0.85%)
Apr 18, 2023 17.01 17.09 16.62 16.82 9,892,089 -0.16(-0.95%)
Apr 17, 2023 16.84 17.09 16.66 16.99 14,127,084 +0.12(+0.73%)
Apr 14, 2023 16.85 17.13 16.61 16.86 7,488,247 +0.16(+0.97%)
Apr 13, 2023 16.55 16.90 16.35 16.70 9,704,591 +0.04(+0.23%)
Apr 12, 2023 17.62 17.64 16.56 16.66 14,056,637 -0.85(-4.83%)
Apr 11, 2023 17.59 17.76 17.35 17.51 11,278,818 -0.09(-0.49%)
Apr 10, 2023 17.43 17.91 17.43 17.59 11,983,480 +0.03(+0.16%)
Apr 06, 2023 17.41 17.71 17.35 17.57 10,074,918 +0.12(+0.71%)
Apr 05, 2023 17.66 17.76 17.15 17.44 12,637,561 -0.54(-3.01%)
Apr 04, 2023 17.99 18.14 17.62 17.98 16,241,505 +0.11(+0.64%)
Apr 03, 2023 17.86 18.17 17.39 17.87 22,841,948 +1.25(+7.49%)
Mar 31, 2023 16.26 16.77 16.14 16.62 11,314,700 +0.48(+3.00%)
Mar 30, 2023 16.92 17.11 16.12 16.14 10,876,396 -0.31(-1.91%)
Mar 29, 2023 16.31 16.52 15.86 16.45 15,513,146 +0.04(+0.23%)
Mar 28, 2023 16.37 17.04 16.36 16.41 10,600,149 +0.16(+0.99%)
Mar 27, 2023 16.38 16.41 15.93 16.25 10,848,006 +0.15(+0.94%)
Mar 24, 2023 16.06 16.26 15.75 16.10 11,516,016 -0.24(-1.45%)
Mar 23, 2023 17.29 17.29 16.08 16.34 13,420,909 -0.77(-4.50%)
Mar 22, 2023 17.89 17.98 17.09 17.11 8,916,354 -0.71(-4.00%)
Mar 21, 2023 17.97 18.28 17.80 17.82 10,742,979 +0.24(+1.35%)
Mar 20, 2023 18.07 18.15 17.33 17.58 8,955,342 -0.36(-2.01%)
Mar 17, 2023 17.89 18.02 17.62 17.95 8,177,701 -0.06(-0.32%)
Mar 16, 2023 17.52 18.09 17.37 18.00 9,221,821 +0.13(+0.74%)
Mar 15, 2023 17.22 17.93 17.09 17.87 10,044,192 +0.08(+0.43%)
Mar 14, 2023 18.05 18.28 17.54 17.79 12,487,557 +0.22(+1.27%)
Mar 13, 2023 17.90 18.10 17.13 17.57 15,397,524 -0.89(-4.80%)
Mar 10, 2023 19.10 19.12 18.36 18.46 11,127,309 -0.83(-4.30%)
Mar 09, 2023 19.73 19.98 19.21 19.28 9,051,978 -0.54(-2.71%)
Mar 08, 2023 19.96 20.03 19.56 19.82 8,563,156 -0.08(-0.38%)
Mar 07, 2023 20.53 20.58 19.88 19.90 9,598,398 -0.52(-2.54%)
Mar 06, 2023 21.55 21.59 20.31 20.41 12,236,009 -0.93(-4.37%)
Mar 03, 2023 21.60 21.69 21.26 21.35 11,667,398 -0.04(-0.18%)
Mar 02, 2023 20.32 21.85 20.18 21.39 30,258,770 +2.14(+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.