Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.050 5.065 4.982 5.030 6,730,998 -0.06(-1.15%)
May 30, 2023 5.138 5.143 5.069 5.089 5,724,205 -0.03(-0.57%)
May 26, 2023 5.030 5.138 5.030 5.118 8,201,979 +0.11(+2.14%)
May 25, 2023 5.040 5.050 4.982 5.011 5,859,145 +0.02(+0.39%)
May 24, 2023 5.069 5.069 4.972 4.992 8,304,860 -0.10(-1.92%)
May 23, 2023 5.147 5.157 5.079 5.089 8,329,041 -0.08(-1.51%)
May 22, 2023 5.128 5.167 5.108 5.167 10,421,991 +0.03(+0.57%)
May 19, 2023 5.099 5.147 5.099 5.138 9,193,358 +0.02(+0.38%)
May 18, 2023 5.099 5.118 5.069 5.118 7,253,617 -0.01(-0.19%)
May 17, 2023 5.050 5.138 5.021 5.128 7,823,533 +0.08(+1.54%)
May 16, 2023 5.079 5.108 5.030 5.050 7,116,332 -0.12(-2.26%)
May 15, 2023 5.089 5.177 5.089 5.167 5,257,667 +0.13(+2.51%)
May 12, 2023 5.050 5.079 5.001 5.040 10,672,893 +0.02(+0.39%)
May 11, 2023 5.108 5.108 5.021 5.021 8,836,698 -0.17(-3.20%)
May 10, 2023 5.177 5.196 5.128 5.186 13,675,595 -0.01(-0.19%)
May 09, 2023 5.196 5.206 5.177 5.196 8,231,786 -0.13(-2.38%)
May 08, 2023 5.294 5.323 5.284 5.323 4,899,081 +0.04(+0.74%)
May 05, 2023 5.196 5.303 5.196 5.284 7,549,510 +0.10(+1.88%)
May 04, 2023 5.147 5.206 5.138 5.186 7,897,021 -0.03(-0.56%)
May 03, 2023 5.235 5.264 5.206 5.216 8,851,482 -0.03(-0.56%)
May 02, 2023 5.255 5.274 5.206 5.245 8,244,938 -0.08(-1.47%)
May 01, 2023 5.313 5.372 5.303 5.323 4,808,774 -0.03(-0.55%)
Apr 28, 2023 5.284 5.372 5.274 5.352 9,720,492 +0.10(+1.86%)
Apr 27, 2023 5.147 5.264 5.128 5.255 12,764,638 +0.12(+2.28%)
Apr 26, 2023 5.118 5.157 5.118 5.138 10,305,986 +0.04(+0.76%)
Apr 25, 2023 5.138 5.157 5.099 5.099 10,256,010 -0.08(-1.51%)
Apr 24, 2023 5.196 5.216 5.167 5.177 6,548,004 +0.00(+0.00%)
Apr 21, 2023 5.206 5.216 5.157 5.177 15,671,056 +0.00(+0.00%)
Apr 20, 2023 5.147 5.196 5.111 5.177 18,237,790 -0.10(-1.85%)
Apr 19, 2023 5.255 5.294 5.216 5.274 20,208,438 +0.02(+0.37%)
Apr 18, 2023 5.479 5.489 5.235 5.255 36,529,448 -0.52(-8.95%)
Apr 17, 2023 5.840 5.849 5.752 5.771 12,648,178 -0.04(-0.67%)
Apr 14, 2023 5.869 5.884 5.791 5.810 11,928,819 -0.01(-0.17%)
Apr 13, 2023 5.752 5.830 5.742 5.820 17,611,552 +0.17(+2.93%)
Apr 12, 2023 5.771 5.781 5.654 5.654 13,455,238 -0.03(-0.51%)
Apr 11, 2023 5.713 5.742 5.684 5.684 5,640,802 -0.06(-1.02%)
Apr 10, 2023 5.703 5.742 5.635 5.742 6,350,993 +0.01(+0.17%)
Apr 06, 2023 5.732 5.781 5.713 5.732 9,052,663 +0.02(+0.34%)
Apr 05, 2023 5.693 5.732 5.654 5.713 8,640,239 +0.03(+0.51%)
Apr 04, 2023 5.674 5.684 5.635 5.684 10,609,655 +0.03(+0.52%)
Apr 03, 2023 5.645 5.679 5.615 5.654 9,066,240 -0.05(-0.85%)
Mar 31, 2023 5.645 5.703 5.635 5.703 6,065,500 +0.07(+1.21%)
Mar 30, 2023 5.567 5.635 5.562 5.635 14,170,209 +0.33(+6.26%)
Mar 29, 2023 5.246 5.303 5.237 5.303 8,354,540 +0.08(+1.46%)
Mar 28, 2023 5.217 5.237 5.179 5.227 7,444,838 -0.03(-0.54%)
Mar 27, 2023 5.237 5.275 5.227 5.256 13,064,538 +0.06(+1.10%)
Mar 24, 2023 5.084 5.208 5.075 5.198 15,600,283 +0.10(+1.87%)
Mar 23, 2023 5.094 5.160 5.056 5.103 9,106,238 +0.04(+0.75%)
Mar 22, 2023 5.141 5.198 5.065 5.065 6,156,046 -0.07(-1.30%)
Mar 21, 2023 5.151 5.184 5.122 5.132 3,663,693 +0.05(+0.94%)
Mar 20, 2023 5.084 5.122 5.027 5.084 11,761,325 +0.05(+0.95%)
Mar 17, 2023 5.027 5.056 4.970 5.037 7,694,611 -0.07(-1.31%)
Mar 16, 2023 4.979 5.103 4.971 5.103 8,339,523 +0.06(+1.13%)
Mar 15, 2023 5.018 5.060 4.979 5.046 9,712,769 -0.19(-3.64%)
Mar 14, 2023 5.227 5.246 5.184 5.237 8,030,644 +0.03(+0.55%)
Mar 13, 2023 5.151 5.265 5.122 5.208 18,993,052 +0.06(+1.11%)
Mar 10, 2023 5.237 5.246 5.141 5.151 8,455,864 -0.12(-2.35%)
Mar 09, 2023 5.275 5.351 5.237 5.275 8,879,611 +0.02(+0.36%)
Mar 08, 2023 5.237 5.294 5.222 5.256 4,354,290 +0.01(+0.18%)
Mar 07, 2023 5.351 5.360 5.237 5.246 5,897,903 -0.10(-1.96%)
Mar 06, 2023 5.398 5.417 5.351 5.351 4,403,311 -0.08(-1.40%)
Mar 03, 2023 5.417 5.436 5.379 5.427 13,952,862 +0.18(+3.45%)
Mar 02, 2023 5.208 5.256 5.179 5.246 7,683,033 +0.05(+0.92%)
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.