Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 15.70 15.90 15.57 15.82 27,212 -0.17(-1.06%)
May 30, 2023 15.86 15.99 15.83 15.99 30,790 -0.12(-0.71%)
May 26, 2023 16.00 16.15 15.95 16.11 30,152 +0.24(+1.48%)
May 25, 2023 15.97 15.97 15.79 15.87 172,095 +0.23(+1.47%)
May 24, 2023 15.59 15.64 15.54 15.64 32,122 +0.10(+0.64%)
May 23, 2023 15.41 15.54 15.39 15.54 113,059 +0.34(+2.27%)
May 22, 2023 15.29 15.43 15.19 15.20 22,456 +0.08(+0.50%)
May 19, 2023 15.03 15.12 15.03 15.12 21,526 +0.17(+1.14%)
May 18, 2023 15.10 15.10 14.93 14.95 31,610 -0.38(-2.48%)
May 17, 2023 14.83 15.33 14.83 15.33 10,112 +0.09(+0.60%)
May 16, 2023 14.99 15.29 14.99 15.24 7,686 +0.16(+1.08%)
May 15, 2023 14.86 15.17 14.72 15.08 44,296 +0.28(+1.86%)
May 12, 2023 14.75 14.80 14.68 14.80 6,834 +0.03(+0.20%)
May 11, 2023 14.87 14.87 14.64 14.77 14,527 -0.20(-1.34%)
May 10, 2023 15.05 15.05 14.97 14.97 15,953 -0.18(-1.20%)
May 09, 2023 15.32 15.32 15.00 15.15 30,718 +0.09(+0.61%)
May 08, 2023 14.91 15.25 14.91 15.06 14,669 -0.06(-0.40%)
May 05, 2023 15.11 15.15 15.00 15.12 22,608 -0.03(-0.20%)
May 04, 2023 14.80 15.30 14.80 15.15 58,747 +0.41(+2.78%)
May 03, 2023 14.00 14.80 14.00 14.74 35,311 +0.14(+0.96%)
May 02, 2023 14.55 14.65 14.50 14.60 13,141 +0.25(+1.74%)
May 01, 2023 14.37 14.50 14.35 14.35 33,524 -0.15(-1.03%)
Apr 28, 2023 14.58 14.65 14.16 14.50 258,302 -0.10(-0.68%)
Apr 27, 2023 14.40 14.65 14.37 14.60 144,596 +0.35(+2.46%)
Apr 26, 2023 14.17 14.25 14.10 14.25 57,984 +0.07(+0.49%)
Apr 25, 2023 14.50 14.50 14.12 14.18 14,186 -0.21(-1.46%)
Apr 24, 2023 14.36 14.39 14.36 14.39 5,277 +0.03(+0.21%)
Apr 21, 2023 14.64 14.64 14.25 14.36 16,029 +0.21(+1.48%)
Apr 20, 2023 14.15 14.37 14.10 14.15 12,058 -0.10(-0.70%)
Apr 19, 2023 14.34 14.34 14.20 14.25 6,972 -0.23(-1.59%)
Apr 18, 2023 14.45 14.50 14.37 14.48 23,729 +0.33(+2.31%)
Apr 17, 2023 14.45 14.45 14.13 14.15 21,731 -0.19(-1.31%)
Apr 14, 2023 14.40 14.40 14.28 14.34 13,465 -0.02(-0.10%)
Apr 13, 2023 14.25 14.39 14.25 14.36 8,008 +0.12(+0.88%)
Apr 12, 2023 14.18 14.26 14.15 14.23 19,613 +0.05(+0.35%)
Apr 11, 2023 14.18 14.25 14.04 14.18 14,403 +0.02(+0.14%)
Apr 10, 2023 14.25 14.28 14.15 14.16 23,219 -0.09(-0.63%)
Apr 06, 2023 14.15 14.25 14.15 14.25 10,014 +0.25(+1.79%)
Apr 05, 2023 14.06 14.08 13.91 14.00 33,594 -0.13(-0.92%)
Apr 04, 2023 14.01 14.13 14.01 14.13 38,981 +0.18(+1.29%)
Apr 03, 2023 14.05 14.05 13.93 13.95 16,483 -0.22(-1.55%)
Mar 31, 2023 14.05 14.17 14.00 14.17 13,926 +0.20(+1.43%)
Mar 30, 2023 14.13 14.13 13.97 13.97 13,793 -0.13(-0.92%)
Mar 29, 2023 14.20 14.30 14.06 14.10 26,610 +0.20(+1.44%)
Mar 28, 2023 13.69 13.98 13.69 13.90 17,964 +0.06(+0.43%)
Mar 27, 2023 13.90 13.90 13.77 13.84 11,637 +0.11(+0.80%)
Mar 24, 2023 13.69 13.73 13.64 13.73 36,317 -0.00(-0.04%)
Mar 23, 2023 13.70 13.80 13.63 13.73 11,705 -0.21(-1.47%)
Mar 22, 2023 13.80 14.31 13.70 13.94 66,554 +0.19(+1.38%)
Mar 21, 2023 13.71 13.76 13.71 13.75 13,399 +0.00(+0.00%)
Mar 20, 2023 13.18 14.06 13.18 13.75 12,372 -0.39(-2.76%)
Mar 17, 2023 14.37 14.37 13.97 14.14 36,834 +0.33(+2.39%)
Mar 16, 2023 13.72 13.91 13.72 13.81 33,604 +0.02(+0.11%)
Mar 15, 2023 13.80 14.09 13.70 13.79 42,997 -0.10(-0.72%)
Mar 14, 2023 13.79 14.01 13.79 13.89 43,324 +0.39(+2.93%)
Mar 13, 2023 13.56 13.75 13.32 13.50 43,608 +0.03(+0.22%)
Mar 10, 2023 13.50 13.67 13.47 13.47 47,367 -0.01(-0.07%)
Mar 09, 2023 13.70 13.70 13.48 13.48 29,942 -0.14(-1.03%)
Mar 08, 2023 13.51 13.70 13.51 13.62 22,346 +0.17(+1.26%)
Mar 07, 2023 13.78 13.78 13.40 13.45 21,643 -0.15(-1.10%)
Mar 06, 2023 13.84 13.84 13.60 13.60 33,313 -0.28(-2.02%)
Mar 03, 2023 13.72 13.95 13.72 13.88 27,223 +0.30(+2.21%)
Mar 02, 2023 13.73 13.73 13.55 13.58 57,727 +0.20(+1.46%)
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.