Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 14.52 14.72 14.42 14.57 2,063,065 +0.02(+0.13%)
May 30, 2023 14.72 14.90 14.55 14.55 575,532 -0.11(-0.73%)
May 26, 2023 14.27 15.04 14.27 14.65 696,155 +0.35(+2.46%)
May 25, 2023 14.18 14.37 14.11 14.30 871,786 +0.18(+1.25%)
May 24, 2023 14.15 14.22 13.89 14.13 714,596 -0.10(-0.69%)
May 23, 2023 13.76 14.25 13.76 14.22 610,244 +0.39(+2.83%)
May 22, 2023 13.79 13.88 13.57 13.83 1,014,048 +0.04(+0.28%)
May 19, 2023 13.88 13.95 13.71 13.79 472,295 +0.03(+0.21%)
May 18, 2023 13.68 13.81 13.52 13.76 1,087,257 +0.03(+0.21%)
May 17, 2023 13.51 13.80 13.50 13.73 871,069 +0.25(+1.89%)
May 16, 2023 13.57 13.63 13.48 13.48 1,041,874 -0.22(-1.64%)
May 15, 2023 13.56 13.78 13.50 13.70 625,739 +0.10(+0.72%)
May 12, 2023 13.65 13.79 13.55 13.61 900,357 +0.02(+0.14%)
May 11, 2023 13.74 13.79 13.42 13.59 747,045 -0.31(-2.24%)
May 10, 2023 13.68 13.96 13.54 13.90 597,787 +0.47(+3.48%)
May 09, 2023 13.32 13.53 13.28 13.43 529,039 +0.04(+0.29%)
May 08, 2023 13.42 13.54 13.25 13.39 736,079 -0.01(-0.07%)
May 05, 2023 13.72 13.78 12.66 13.40 1,126,374 -0.21(-1.57%)
May 04, 2023 13.55 13.92 13.41 13.62 546,084 -0.10(-0.71%)
May 03, 2023 13.74 13.91 13.63 13.71 432,955 +0.04(+0.29%)
May 02, 2023 13.88 13.94 13.55 13.68 1,174,036 -0.29(-2.09%)
May 01, 2023 13.79 14.29 13.78 13.97 482,404 +0.19(+1.41%)
Apr 28, 2023 13.83 13.89 13.72 13.77 958,481 +0.00(+0.00%)
Apr 27, 2023 13.90 13.91 13.61 13.77 1,507,670 -0.04(-0.28%)
Apr 26, 2023 13.79 13.98 13.79 13.81 1,523,572 -0.06(-0.42%)
Apr 25, 2023 14.15 14.15 13.85 13.87 511,251 -0.42(-2.93%)
Apr 24, 2023 14.06 14.31 14.06 14.29 628,984 +0.26(+1.88%)
Apr 21, 2023 13.89 14.06 13.77 14.03 533,758 +0.14(+0.98%)
Apr 20, 2023 13.92 14.10 13.84 13.89 621,238 -0.03(-0.21%)
Apr 19, 2023 14.09 14.11 13.79 13.92 687,746 -0.29(-2.06%)
Apr 18, 2023 14.35 14.41 14.12 14.21 320,310 -0.08(-0.55%)
Apr 17, 2023 14.43 14.61 14.17 14.29 316,068 -0.17(-1.14%)
Apr 14, 2023 14.61 14.72 14.33 14.45 345,524 -0.23(-1.59%)
Apr 13, 2023 14.53 14.74 14.38 14.69 334,078 +0.31(+2.17%)
Apr 12, 2023 14.49 14.54 14.32 14.38 638,438 -0.02(-0.14%)
Apr 11, 2023 14.37 14.47 14.25 14.40 507,588 +0.04(+0.27%)
Apr 10, 2023 14.21 14.40 14.15 14.36 364,359 +0.03(+0.20%)
Apr 06, 2023 14.27 14.35 14.11 14.33 376,292 +0.07(+0.48%)
Apr 05, 2023 14.21 14.29 14.11 14.26 503,941 -0.05(-0.34%)
Apr 04, 2023 14.10 14.53 14.05 14.31 794,334 -0.02(-0.14%)
Apr 03, 2023 13.13 14.73 13.11 14.33 845,912 -0.76(-5.04%)
Mar 31, 2023 14.90 15.11 14.88 15.09 823,368 +0.26(+1.77%)
Mar 30, 2023 14.93 15.03 14.70 14.82 303,941 -0.02(-0.13%)
Mar 29, 2023 14.87 14.94 14.74 14.84 384,952 +0.09(+0.59%)
Mar 28, 2023 14.49 14.80 14.43 14.76 413,911 +0.25(+1.75%)
Mar 27, 2023 14.73 14.74 14.36 14.50 309,275 -0.09(-0.60%)
Mar 24, 2023 14.34 14.62 14.26 14.59 250,393 +0.20(+1.42%)
Mar 23, 2023 14.36 14.59 14.29 14.39 505,305 +0.16(+1.10%)
Mar 22, 2023 14.57 14.70 14.23 14.23 486,799 -0.35(-2.41%)
Mar 21, 2023 14.38 14.60 14.29 14.58 414,618 +0.35(+2.46%)
Mar 20, 2023 14.15 14.37 14.05 14.23 398,450 +0.20(+1.46%)
Mar 17, 2023 14.37 14.41 13.98 14.03 1,670,948 -0.34(-2.37%)
Mar 16, 2023 13.80 14.39 13.80 14.37 374,219 +0.38(+2.72%)
Mar 15, 2023 13.87 14.05 13.68 13.99 583,201 -0.19(-1.37%)
Mar 14, 2023 14.18 14.41 14.07 14.18 1,060,733 +0.32(+2.32%)
Mar 13, 2023 13.97 14.26 13.78 13.86 1,243,941 -0.25(-1.79%)
Mar 10, 2023 14.46 14.55 13.90 14.11 683,512 -0.40(-2.75%)
Mar 09, 2023 14.80 14.83 14.45 14.51 603,619 -0.21(-1.46%)
Mar 08, 2023 14.58 14.73 14.45 14.73 556,296 +0.21(+1.48%)
Mar 07, 2023 14.55 14.70 14.35 14.51 610,572 -0.02(-0.13%)
Mar 06, 2023 14.68 14.72 14.42 14.53 545,116 -0.16(-1.06%)
Mar 03, 2023 14.87 14.92 14.53 14.69 742,324 -0.10(-0.66%)
Mar 02, 2023 14.65 14.82 14.46 14.79 447,785 +0.07(+0.46%)
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.