Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 14.85 15.00 14.72 14.83 1,229,429 -0.04(-0.27%)
May 30, 2023 14.71 14.98 14.71 14.87 1,363,555 +0.17(+1.15%)
May 26, 2023 14.65 14.81 14.62 14.70 641,188 +0.03(+0.20%)
May 25, 2023 14.83 14.93 14.63 14.67 799,582 -0.16(-1.07%)
May 24, 2023 14.80 14.89 14.57 14.83 630,885 -0.01(-0.07%)
May 23, 2023 15.29 15.38 14.78 14.84 685,021 -0.51(-3.30%)
May 22, 2023 14.91 15.40 14.84 15.34 793,063 +0.46(+3.07%)
May 19, 2023 14.95 14.95 14.75 14.89 755,998 +0.08(+0.54%)
May 18, 2023 15.07 15.16 14.54 14.81 827,224 -0.25(-1.65%)
May 17, 2023 14.87 15.13 14.79 15.06 778,022 +0.23(+1.54%)
May 16, 2023 14.93 14.96 14.15 14.83 1,236,380 -0.14(-0.93%)
May 15, 2023 14.99 15.12 14.76 14.97 820,260 -0.01(-0.07%)
May 12, 2023 15.29 15.67 14.92 14.98 1,079,971 -0.05(-0.33%)
May 11, 2023 15.19 15.43 14.11 15.03 1,977,078 +0.15(+1.00%)
May 10, 2023 15.14 15.21 14.65 14.88 1,186,914 -0.21(-1.38%)
May 09, 2023 14.73 15.22 14.68 15.09 945,157 +0.36(+2.43%)
May 08, 2023 14.83 14.94 14.66 14.73 891,168 -0.13(-0.87%)
May 05, 2023 14.75 14.93 14.71 14.86 615,101 +0.21(+1.42%)
May 04, 2023 14.55 14.76 14.48 14.65 647,780 +0.05(+0.34%)
May 03, 2023 14.76 14.90 14.57 14.60 759,923 -0.17(-1.14%)
May 02, 2023 14.97 14.99 14.56 14.77 847,732 -0.23(-1.52%)
May 01, 2023 15.26 15.77 14.95 15.00 1,052,543 -0.27(-1.76%)
Apr 28, 2023 15.29 15.42 15.19 15.27 628,413 -0.06(-0.39%)
Apr 27, 2023 15.10 15.33 15.03 15.32 508,624 +0.32(+2.12%)
Apr 26, 2023 15.43 15.43 14.95 15.01 812,767 -0.34(-2.20%)
Apr 25, 2023 14.90 15.44 14.84 15.34 911,374 +0.28(+1.88%)
Apr 24, 2023 15.17 15.19 14.96 15.06 858,483 -0.09(-0.59%)
Apr 21, 2023 14.74 15.26 14.74 15.15 949,304 +0.44(+2.96%)
Apr 20, 2023 14.58 14.88 14.54 14.72 596,641 +0.12(+0.81%)
Apr 19, 2023 14.55 14.63 14.39 14.60 705,917 +0.09(+0.61%)
Apr 18, 2023 14.71 14.88 14.50 14.51 644,919 -0.07(-0.48%)
Apr 17, 2023 14.80 14.91 14.48 14.58 945,170 -0.16(-1.07%)
Apr 14, 2023 15.15 15.29 14.70 14.73 582,176 -0.43(-2.81%)
Apr 13, 2023 15.24 15.33 15.09 15.16 505,855 -0.02(-0.13%)
Apr 12, 2023 15.36 15.41 15.11 15.18 665,836 -0.10(-0.65%)
Apr 11, 2023 15.22 15.37 15.15 15.28 617,418 +0.02(+0.13%)
Apr 10, 2023 14.81 15.35 14.75 15.26 907,079 +0.38(+2.53%)
Apr 06, 2023 15.35 15.36 14.80 14.88 1,071,307 -0.48(-3.09%)
Apr 05, 2023 15.37 15.40 15.22 15.36 580,351 -0.04(-0.26%)
Apr 04, 2023 15.35 15.41 15.21 15.40 709,606 +0.10(+0.65%)
Apr 03, 2023 15.32 15.41 15.24 15.30 609,585 -0.10(-0.64%)
Mar 31, 2023 15.43 15.44 15.32 15.40 870,332 +0.03(+0.19%)
Mar 30, 2023 15.40 15.43 15.17 15.37 685,033 -0.03(-0.19%)
Mar 29, 2023 15.38 15.46 15.12 15.40 737,506 +0.08(+0.52%)
Mar 28, 2023 15.20 15.39 15.15 15.32 682,692 +0.09(+0.59%)
Mar 27, 2023 15.58 15.62 15.20 15.23 730,360 -0.33(-2.10%)
Mar 24, 2023 15.37 15.61 15.23 15.56 797,684 +0.19(+1.22%)
Mar 23, 2023 15.25 15.54 15.03 15.37 1,010,884 +0.21(+1.37%)
Mar 22, 2023 14.77 15.73 14.75 15.16 2,160,664 +0.89(+6.25%)
Mar 21, 2023 14.22 14.46 14.21 14.27 751,777 +0.19(+1.34%)
Mar 20, 2023 14.08 14.34 14.06 14.08 587,967 +0.00(+0.00%)
Mar 17, 2023 14.06 14.35 14.00 14.08 1,204,625 -0.09(-0.63%)
Mar 16, 2023 14.07 14.47 14.06 14.17 838,004 -0.04(-0.28%)
Mar 15, 2023 13.79 14.33 13.76 14.21 946,572 +0.23(+1.63%)
Mar 14, 2023 13.47 14.01 13.43 13.98 969,984 +0.73(+5.53%)
Mar 13, 2023 12.97 13.58 12.94 13.25 793,867 +0.08(+0.60%)
Mar 10, 2023 13.29 13.51 13.08 13.17 770,201 -0.15(-1.12%)
Mar 09, 2023 13.27 13.49 13.27 13.32 647,154 +0.06(+0.45%)
Mar 08, 2023 13.30 13.38 13.15 13.26 479,572 -0.11(-0.81%)
Mar 07, 2023 13.55 13.64 13.32 13.37 606,908 -0.18(-1.32%)
Mar 06, 2023 13.40 13.71 13.39 13.55 750,441 +0.18(+1.33%)
Mar 03, 2023 13.21 13.67 13.21 13.37 1,000,162 +0.18(+1.35%)
Mar 02, 2023 12.77 13.29 12.61 13.19 1,080,714 +0.35(+2.70%)
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.