Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 15.02 15.38 14.99 15.26 6,095,071 +0.52(+3.53%)
Jun 01, 2023 14.47 14.89 14.46 14.74 7,228,806 +0.36(+2.50%)
May 31, 2023 14.68 14.74 14.11 14.38 8,838,028 -0.44(-2.97%)
May 30, 2023 14.91 14.97 14.60 14.82 3,489,532 -0.07(-0.47%)
May 26, 2023 14.79 14.96 14.64 14.89 2,914,944 +0.19(+1.29%)
May 25, 2023 14.68 14.77 14.44 14.70 5,292,536 -0.08(-0.54%)
May 24, 2023 14.93 14.93 14.52 14.78 4,406,352 -0.28(-1.86%)
May 23, 2023 15.12 15.37 15.03 15.06 2,533,580 -0.13(-0.86%)
May 22, 2023 15.25 15.28 14.90 15.19 3,652,155 -0.05(-0.33%)
May 19, 2023 15.38 15.43 15.02 15.24 4,222,954 -0.09(-0.59%)
May 18, 2023 15.11 15.36 14.98 15.33 2,928,940 +0.12(+0.79%)
May 17, 2023 15.09 15.29 14.91 15.21 3,529,983 +0.23(+1.54%)
May 16, 2023 15.07 15.22 14.96 14.98 2,957,286 -0.23(-1.51%)
May 15, 2023 15.35 15.35 15.04 15.21 5,339,283 -0.01(-0.07%)
May 12, 2023 15.56 15.62 15.14 15.22 5,069,408 -0.18(-1.17%)
May 11, 2023 15.78 15.80 14.88 15.40 8,258,771 -0.53(-3.33%)
May 10, 2023 16.47 16.47 15.56 15.93 6,382,431 -0.26(-1.61%)
May 09, 2023 16.13 16.30 16.02 16.19 3,187,879 -0.10(-0.61%)
May 08, 2023 16.47 16.50 16.12 16.29 2,670,564 -0.08(-0.49%)
May 05, 2023 16.14 16.49 16.10 16.37 3,115,679 +0.52(+3.30%)
May 04, 2023 16.10 16.18 15.63 15.85 4,229,641 -0.41(-2.55%)
May 03, 2023 16.40 16.72 16.21 16.26 4,468,514 +0.04(+0.24%)
May 02, 2023 16.42 16.51 15.82 16.22 5,333,413 -0.36(-2.15%)
May 01, 2023 17.02 17.11 16.54 16.58 4,994,068 -0.35(-2.04%)
Apr 28, 2023 16.94 17.07 16.78 16.92 3,589,659 -0.10(-0.58%)
Apr 27, 2023 16.94 17.03 16.58 17.02 3,624,955 +0.29(+1.71%)
Apr 26, 2023 16.44 17.06 16.44 16.74 6,217,571 +0.14(+0.83%)
Apr 25, 2023 16.46 17.10 16.20 16.60 5,985,281 -0.05(-0.30%)
Apr 24, 2023 16.87 16.94 16.41 16.65 5,239,521 -0.22(-1.29%)
Apr 21, 2023 16.98 17.06 16.79 16.86 3,097,915 -0.13(-0.76%)
Apr 20, 2023 17.06 17.19 16.93 16.99 3,320,582 -0.27(-1.55%)
Apr 19, 2023 17.00 17.34 16.99 17.26 2,956,334 +0.06(+0.34%)
Apr 18, 2023 17.15 17.22 16.82 17.20 4,044,743 +0.22(+1.28%)
Apr 17, 2023 16.58 16.99 16.55 16.98 4,655,069 +0.30(+1.78%)
Apr 14, 2023 16.63 16.83 16.41 16.69 5,889,487 +0.26(+1.56%)
Apr 13, 2023 15.97 16.57 15.96 16.43 6,722,404 +0.49(+3.10%)
Apr 12, 2023 16.38 16.39 15.88 15.94 3,103,621 -0.19(-1.16%)
Apr 11, 2023 15.83 16.21 15.81 16.12 3,214,216 +0.34(+2.13%)
Apr 10, 2023 15.54 15.81 15.50 15.79 3,259,580 +0.16(+1.01%)
Apr 06, 2023 15.52 15.76 15.44 15.63 2,248,798 +0.11(+0.70%)
Apr 05, 2023 15.44 15.61 15.32 15.52 3,518,127 -0.09(-0.57%)
Apr 04, 2023 16.09 16.11 15.49 15.61 5,652,165 -0.40(-2.47%)
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.