Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.20 13.22 12.54 12.79 619,361 -0.42(-3.15%)
May 30, 2023 13.82 13.90 12.54 13.20 944,742 -0.41(-3.02%)
May 26, 2023 13.34 14.53 13.20 13.62 604,885 +0.46(+3.53%)
May 25, 2023 14.24 14.26 13.04 13.15 648,722 -1.01(-7.15%)
May 24, 2023 14.26 14.53 13.65 14.16 630,329 -0.60(-4.04%)
May 23, 2023 14.86 14.86 14.36 14.76 563,917 -0.20(-1.34%)
May 22, 2023 15.41 15.61 14.70 14.96 732,586 -0.45(-2.94%)
May 19, 2023 14.95 15.87 14.72 15.41 726,726 +0.58(+3.91%)
May 18, 2023 15.18 15.23 14.31 14.83 396,824 -0.27(-1.81%)
May 17, 2023 14.49 15.53 13.86 15.11 466,570 +0.84(+5.92%)
May 16, 2023 14.49 16.79 13.65 14.26 1,445,436 +0.46(+3.35%)
May 15, 2023 13.57 13.87 13.17 13.80 433,128 +0.26(+1.95%)
May 12, 2023 14.49 14.84 13.46 13.54 471,604 -0.81(-5.64%)
May 11, 2023 14.95 15.23 14.26 14.35 391,842 -0.95(-6.21%)
May 10, 2023 15.85 15.94 15.29 15.29 370,754 -0.28(-1.77%)
May 09, 2023 16.54 16.79 15.38 15.57 841,088 -1.23(-7.34%)
May 08, 2023 16.33 17.35 16.27 16.80 489,396 +0.53(+3.28%)
May 05, 2023 17.02 17.02 16.27 16.27 480,521 -0.22(-1.35%)
May 04, 2023 18.49 18.63 16.49 16.49 855,209 -2.00(-10.81%)
May 03, 2023 17.33 18.56 17.33 18.49 657,357 +0.86(+4.91%)
May 02, 2023 17.48 18.17 17.25 17.63 410,234 -0.05(-0.26%)
May 01, 2023 17.36 17.98 17.16 17.67 443,016 +0.31(+1.77%)
Apr 28, 2023 17.48 17.87 16.88 17.36 442,033 -0.06(-0.36%)
Apr 27, 2023 17.25 17.71 16.81 17.43 590,892 +0.29(+1.70%)
Apr 26, 2023 16.80 17.69 16.64 17.14 559,683 -0.11(-0.67%)
Apr 25, 2023 16.10 17.59 15.55 17.25 857,868 +1.05(+6.50%)
Apr 24, 2023 17.25 17.48 15.69 16.20 602,127 -1.30(-7.44%)
Apr 21, 2023 17.73 17.89 16.79 17.50 417,408 -0.33(-1.86%)
Apr 20, 2023 16.74 18.17 16.58 17.83 661,670 +0.84(+4.94%)
Apr 19, 2023 15.87 17.70 15.41 16.99 803,379 +0.47(+2.83%)
Apr 18, 2023 17.92 17.92 16.10 16.52 665,673 -0.65(-3.78%)
Apr 17, 2023 16.05 17.88 15.95 17.17 1,121,926 +1.58(+10.17%)
Apr 14, 2023 14.64 15.85 14.58 15.59 359,269 +0.74(+5.00%)
Apr 13, 2023 15.41 15.41 14.20 14.84 383,650 +0.28(+1.94%)
Apr 12, 2023 12.88 15.53 12.88 14.56 755,210 +1.54(+11.86%)
Apr 11, 2023 12.52 14.03 12.33 13.02 866,344 +0.82(+6.69%)
Apr 10, 2023 12.42 12.41 11.56 12.20 691,518 +0.24(+2.02%)
Apr 06, 2023 12.65 12.87 11.96 11.96 558,191 -0.66(-5.25%)
Apr 05, 2023 13.58 13.80 12.47 12.62 633,931 -1.03(-7.55%)
Apr 04, 2023 14.26 14.37 13.41 13.65 402,713 -0.60(-4.23%)
Apr 03, 2023 15.97 16.04 13.86 14.26 874,292 -0.75(-5.03%)
Mar 31, 2023 14.12 15.35 13.57 15.01 850,838 +0.68(+4.75%)
Mar 30, 2023 14.48 15.17 14.28 14.33 820,278 +0.17(+1.17%)
Mar 29, 2023 13.41 14.32 13.41 14.16 556,651 +0.76(+5.66%)
Mar 28, 2023 13.35 13.64 13.10 13.40 518,031 +0.05(+0.40%)
Mar 27, 2023 13.47 14.33 13.11 13.35 485,109 -0.14(-1.04%)
Mar 24, 2023 13.34 13.69 12.65 13.49 535,619 +0.59(+4.56%)
Mar 23, 2023 14.03 14.03 12.88 12.90 641,318 -0.51(-3.82%)
Mar 22, 2023 15.84 16.09 13.34 13.42 1,077,717 -2.63(-16.37%)
Mar 21, 2023 15.41 16.27 15.02 16.04 981,111 +1.29(+8.78%)
Mar 20, 2023 13.47 14.77 13.34 14.75 1,081,612 +1.27(+9.40%)
Mar 17, 2023 13.34 13.59 12.78 13.48 1,891,320 -0.09(-0.66%)
Mar 16, 2023 12.56 13.80 12.56 13.57 1,673,869 +0.55(+4.20%)
Mar 15, 2023 13.19 13.34 12.47 13.02 1,026,761 -0.41(-3.05%)
Mar 14, 2023 13.80 14.47 13.35 13.43 1,107,899 -0.12(-0.85%)
Mar 13, 2023 12.97 14.25 12.65 13.55 1,003,376 +0.15(+1.15%)
Mar 10, 2023 13.73 13.80 12.88 13.39 676,204 -0.41(-2.95%)
Mar 09, 2023 14.26 15.06 13.57 13.80 1,226,370 -0.47(-3.27%)
Mar 08, 2023 15.18 15.18 14.09 14.27 1,494,651 -0.72(-4.79%)
Mar 07, 2023 16.30 16.30 14.95 14.98 1,388,093 -1.12(-6.98%)
Mar 06, 2023 17.02 17.62 16.10 16.11 1,555,824 -0.97(-5.66%)
Mar 03, 2023 16.10 17.59 15.87 17.08 1,132,471 +1.17(+7.33%)
Mar 02, 2023 16.33 16.54 15.41 15.91 897,844 -0.50(-3.04%)
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.