Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 15.88 16.05 15.64 15.68 2,230 -0.34(-2.12%)
May 30, 2023 15.39 16.12 15.39 16.02 10,188 +0.03(+0.19%)
May 26, 2023 16.09 16.09 15.99 15.99 16,214 -0.02(-0.12%)
May 25, 2023 15.62 16.01 15.62 16.01 2,900 +0.33(+2.10%)
May 24, 2023 15.67 15.70 15.64 15.68 1,406 -0.42(-2.61%)
May 23, 2023 16.18 16.33 16.10 16.10 4,186 -0.13(-0.80%)
May 22, 2023 16.16 16.26 15.88 16.23 2,643 +0.02(+0.12%)
May 19, 2023 16.44 16.50 16.21 16.21 17,586 -0.11(-0.67%)
May 18, 2023 16.50 16.51 16.28 16.32 3,067 -0.37(-2.21%)
May 17, 2023 16.24 17.05 16.24 16.69 39,723 +0.66(+4.11%)
May 16, 2023 15.71 16.03 15.53 16.03 12,109 +0.38(+2.45%)
May 15, 2023 15.57 15.70 15.57 15.65 19,662 +0.09(+0.56%)
May 12, 2023 16.00 16.15 15.54 15.56 19,494 -0.02(-0.13%)
May 11, 2023 15.62 15.70 15.55 15.58 27,225 -0.09(-0.57%)
May 10, 2023 15.97 16.09 15.56 15.67 18,750 -0.15(-0.95%)
May 09, 2023 15.67 15.84 15.48 15.82 23,586 +0.17(+1.09%)
May 08, 2023 14.59 15.86 14.59 15.65 23,656 +0.31(+1.99%)
May 05, 2023 13.64 15.54 13.64 15.34 121,812 +1.77(+13.07%)
May 04, 2023 13.68 13.70 13.50 13.57 4,187 -0.24(-1.74%)
May 03, 2023 13.87 13.97 13.81 13.81 10,529 -0.04(-0.29%)
May 02, 2023 14.73 14.73 13.80 13.85 7,506 -0.36(-2.53%)
May 01, 2023 13.99 14.31 13.99 14.21 9,528 +0.20(+1.43%)
Apr 28, 2023 13.99 14.03 13.99 14.01 11,130 +0.28(+2.04%)
Apr 27, 2023 13.40 13.74 13.40 13.73 21,996 +0.17(+1.25%)
Apr 26, 2023 13.69 13.78 13.56 13.56 111,292 +0.00(+0.00%)
Apr 25, 2023 13.70 13.82 13.56 13.56 3,816 -0.41(-2.93%)
Apr 24, 2023 14.07 14.07 13.93 13.97 2,841 -0.04(-0.29%)
Apr 21, 2023 14.14 14.14 14.01 14.01 4,822 -0.25(-1.75%)
Apr 20, 2023 14.42 14.45 14.24 14.26 5,175 -0.36(-2.46%)
Apr 19, 2023 14.40 14.62 14.40 14.62 15,913 +0.31(+2.15%)
Apr 18, 2023 14.32 14.36 14.19 14.31 19,596 +0.17(+1.22%)
Apr 17, 2023 13.34 14.16 13.34 14.14 13,239 +0.08(+0.57%)
Apr 14, 2023 13.52 14.12 13.52 14.06 1,520 -0.04(-0.25%)
Apr 13, 2023 14.19 14.19 14.09 14.10 26,349 +0.08(+0.53%)
Apr 12, 2023 13.99 14.02 13.88 14.02 17,500 -0.23(-1.61%)
Apr 11, 2023 14.00 14.25 14.00 14.25 18,450 +0.23(+1.64%)
Apr 10, 2023 12.96 14.02 12.96 14.02 8,540 +0.44(+3.24%)
Apr 06, 2023 13.70 13.70 13.58 13.58 1,593 -0.16(-1.16%)
Apr 05, 2023 13.68 13.75 13.64 13.74 5,263 -0.17(-1.22%)
Apr 04, 2023 14.00 14.08 13.89 13.91 5,787 -0.15(-1.07%)
Apr 03, 2023 14.11 14.11 13.90 14.06 7,826 -0.03(-0.21%)
Mar 31, 2023 13.93 14.09 13.93 14.09 21,593 +0.19(+1.37%)
Mar 30, 2023 13.81 13.90 13.80 13.90 3,864 +0.27(+1.98%)
Mar 29, 2023 13.51 13.63 13.49 13.63 3,776 +0.16(+1.19%)
Mar 28, 2023 13.42 13.49 13.38 13.47 7,491 +0.00(+0.00%)
Mar 27, 2023 13.20 13.54 13.20 13.47 13,168 +0.27(+2.05%)
Mar 24, 2023 13.19 13.24 12.83 13.20 23,793 -0.10(-0.75%)
Mar 23, 2023 13.57 13.62 13.21 13.30 25,744 -0.12(-0.89%)
Mar 22, 2023 13.54 13.60 13.41 13.42 126,300 -0.26(-1.86%)
Mar 21, 2023 13.57 13.72 13.52 13.68 5,674 +0.43(+3.26%)
Mar 20, 2023 13.23 13.38 13.15 13.24 112,590 +0.07(+0.55%)
Mar 17, 2023 13.30 13.46 13.08 13.17 36,747 -0.31(-2.30%)
Mar 16, 2023 13.17 13.48 13.05 13.48 9,150 +0.24(+1.81%)
Mar 15, 2023 13.44 13.54 13.14 13.24 43,506 -0.72(-5.16%)
Mar 14, 2023 13.90 14.19 13.81 13.96 16,182 +0.01(+0.07%)
Mar 13, 2023 14.00 14.17 13.95 13.95 12,213 -0.30(-2.11%)
Mar 10, 2023 14.45 14.45 14.16 14.25 43,498 -0.27(-1.86%)
Mar 09, 2023 14.97 15.00 14.48 14.52 10,601 -0.26(-1.76%)
Mar 08, 2023 14.91 14.91 14.78 14.78 2,063 -0.11(-0.74%)
Mar 07, 2023 14.86 14.97 14.79 14.89 7,809 -0.01(-0.07%)
Mar 06, 2023 14.70 15.10 14.70 14.90 6,057 -0.01(-0.07%)
Mar 03, 2023 14.50 15.04 14.50 14.91 23,047 +0.15(+1.04%)
Mar 02, 2023 14.60 14.76 14.57 14.76 5,660 +0.02(+0.12%)
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.