Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 15.15 15.24 14.51 14.63 10,451,946 -0.96(-6.13%)
May 30, 2023 15.47 15.66 15.21 15.59 7,030,691 +0.27(+1.75%)
May 26, 2023 14.58 15.43 14.58 15.32 4,019,339 +0.77(+5.33%)
May 25, 2023 15.15 15.35 14.43 14.55 4,146,169 -0.71(-4.64%)
May 24, 2023 15.59 15.85 14.87 15.26 4,341,511 +0.36(+2.41%)
May 23, 2023 15.10 15.48 14.86 14.90 4,031,043 -0.20(-1.31%)
May 22, 2023 14.65 15.15 14.41 15.10 3,448,028 +0.51(+3.50%)
May 19, 2023 15.02 15.02 14.29 14.59 3,566,329 -0.60(-3.92%)
May 18, 2023 14.63 15.22 14.57 15.18 4,052,931 +0.55(+3.74%)
May 17, 2023 13.76 14.68 13.76 14.63 5,842,776 +0.94(+6.83%)
May 16, 2023 14.16 14.18 13.68 13.70 3,337,075 -0.52(-3.65%)
May 15, 2023 14.09 14.26 13.95 14.22 4,142,406 +0.26(+1.83%)
May 12, 2023 14.25 14.30 13.76 13.96 4,037,088 -0.33(-2.31%)
May 11, 2023 14.10 14.38 13.99 14.29 4,302,594 +0.05(+0.33%)
May 10, 2023 14.47 14.47 13.94 14.25 3,417,685 +0.02(+0.13%)
May 09, 2023 14.18 14.31 14.08 14.23 4,786,508 -0.21(-1.44%)
May 08, 2023 14.60 14.63 14.16 14.43 3,611,452 +0.00(+0.00%)
May 05, 2023 13.64 14.43 13.63 14.43 3,944,535 +1.10(+8.22%)
May 04, 2023 13.74 13.87 13.25 13.34 4,930,127 -0.53(-3.81%)
May 03, 2023 14.08 14.20 13.74 13.87 5,139,323 -0.19(-1.34%)
May 02, 2023 14.21 14.23 13.70 14.06 8,215,772 -0.33(-2.30%)
May 01, 2023 14.51 14.69 14.33 14.39 3,191,921 -0.22(-1.49%)
Apr 28, 2023 14.45 14.76 14.40 14.60 4,159,449 +0.08(+0.52%)
Apr 27, 2023 14.63 14.70 14.40 14.53 3,200,522 +0.01(+0.06%)
Apr 26, 2023 14.43 14.77 14.38 14.52 4,123,212 +0.15(+1.05%)
Apr 25, 2023 15.10 15.19 14.32 14.37 7,433,526 -0.97(-6.34%)
Apr 24, 2023 15.23 15.43 14.97 15.34 4,558,489 +0.07(+0.43%)
Apr 21, 2023 15.64 15.70 15.26 15.28 3,850,781 -0.36(-2.30%)
Apr 20, 2023 15.88 15.98 15.46 15.63 4,599,276 -0.48(-2.99%)
Apr 19, 2023 16.01 16.18 15.95 16.12 3,743,306 -0.03(-0.18%)
Apr 18, 2023 16.18 16.53 15.95 16.14 4,707,737 +0.09(+0.53%)
Apr 17, 2023 15.42 16.67 15.28 16.06 8,467,417 +0.68(+4.42%)
Apr 14, 2023 15.53 15.82 15.11 15.38 4,553,539 -0.06(-0.37%)
Apr 13, 2023 15.02 15.71 14.93 15.44 7,989,342 +0.52(+3.48%)
Apr 12, 2023 15.98 16.04 14.86 14.92 7,382,790 -0.95(-6.01%)
Apr 11, 2023 15.86 16.19 15.73 15.87 5,469,335 +0.15(+0.96%)
Apr 10, 2023 15.19 15.78 15.14 15.72 5,008,009 +0.53(+3.48%)
Apr 06, 2023 15.09 15.33 14.88 15.19 3,247,677 +0.09(+0.63%)
Apr 05, 2023 15.14 15.20 14.76 15.10 3,667,105 -0.29(-1.90%)
Apr 04, 2023 15.79 15.86 15.06 15.39 4,568,726 -0.24(-1.51%)
Apr 03, 2023 15.55 15.88 15.29 15.62 4,297,333 +0.26(+1.66%)
Mar 31, 2023 14.77 15.38 14.61 15.37 4,152,658 +0.66(+4.50%)
Mar 30, 2023 15.11 15.45 14.64 14.71 4,352,702 -0.05(-0.32%)
Mar 29, 2023 14.75 14.92 14.40 14.76 4,620,914 +0.08(+0.58%)
Mar 28, 2023 14.60 15.00 14.52 14.67 5,031,451 +0.14(+0.98%)
Mar 27, 2023 14.74 14.77 14.18 14.53 4,919,978 -0.02(-0.13%)
Mar 24, 2023 14.30 14.77 14.09 14.55 6,772,444 +0.03(+0.19%)
Mar 23, 2023 15.35 15.44 14.28 14.52 8,538,946 -0.71(-4.65%)
Mar 22, 2023 15.63 16.02 15.22 15.23 5,726,573 -0.30(-1.95%)
Mar 21, 2023 15.40 15.99 15.40 15.53 3,978,626 +0.32(+2.11%)
Mar 20, 2023 15.64 15.86 15.01 15.21 5,550,676 -0.43(-2.78%)
Mar 17, 2023 16.27 16.27 15.58 15.64 5,390,029 -0.60(-3.72%)
Mar 16, 2023 15.91 16.52 15.74 16.25 5,677,701 -0.04(-0.23%)
Mar 15, 2023 15.29 16.44 14.88 16.29 7,963,308 +0.60(+3.86%)
Mar 14, 2023 16.48 16.62 15.57 15.68 5,426,685 -0.26(-1.60%)
Mar 13, 2023 16.59 16.69 15.90 15.94 6,603,427 -1.11(-6.54%)
Mar 10, 2023 17.51 17.59 16.78 17.05 4,684,683 -0.56(-3.18%)
Mar 09, 2023 18.20 18.31 17.58 17.61 4,648,217 -0.61(-3.34%)
Mar 08, 2023 18.70 18.70 17.89 18.22 5,183,716 -0.04(-0.20%)
Mar 07, 2023 18.39 18.65 17.96 18.26 4,660,600 -0.09(-0.51%)
Mar 06, 2023 18.61 18.79 18.35 18.35 7,382,083 -0.16(-0.86%)
Mar 03, 2023 18.63 18.91 17.96 18.51 10,939,648 +0.44(+2.43%)
Mar 02, 2023 18.03 18.52 17.84 18.07 9,424,051 +0.31(+1.74%)
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.