Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 15.23 15.55 14.99 15.30 884,820 +0.05(+0.33%)
Jun 07, 2023 15.35 15.60 15.16 15.25 768,978 -0.09(-0.59%)
Jun 06, 2023 15.32 15.70 15.14 15.34 1,323,905 -0.05(-0.32%)
Jun 05, 2023 15.27 15.55 15.24 15.39 453,838 +0.03(+0.20%)
Jun 02, 2023 15.51 15.52 15.02 15.36 711,055 +0.04(+0.26%)
Jun 01, 2023 15.16 15.43 14.97 15.32 725,304 +0.16(+1.06%)
May 31, 2023 14.84 15.34 14.76 15.16 939,085 +0.32(+2.16%)
May 30, 2023 14.18 14.99 14.10 14.84 730,918 +0.52(+3.63%)
May 26, 2023 14.73 14.91 14.18 14.32 1,024,569 -0.42(-2.85%)
May 25, 2023 15.11 15.32 14.61 14.74 563,317 -0.28(-1.86%)
May 24, 2023 14.96 15.07 14.49 15.02 1,149,960 +0.05(+0.33%)
May 23, 2023 15.60 16.06 14.79 14.97 1,511,561 -0.63(-4.04%)
May 22, 2023 15.17 15.71 15.17 15.60 706,454 +0.44(+2.87%)
May 19, 2023 15.56 15.89 15.11 15.16 661,594 -0.17(-1.08%)
May 18, 2023 15.26 15.62 15.14 15.33 1,052,153 +0.07(+0.46%)
May 17, 2023 15.27 15.37 14.86 15.26 1,151,972 +0.07(+0.46%)
May 16, 2023 14.75 15.34 14.63 15.19 1,011,274 +0.36(+2.43%)
May 15, 2023 15.59 15.59 14.83 14.83 1,208,109 -0.76(-4.87%)
May 12, 2023 15.20 15.68 14.92 15.59 1,101,242 +0.54(+3.59%)
May 11, 2023 15.52 15.57 14.92 15.05 1,357,330 -0.55(-3.56%)
May 10, 2023 15.42 15.89 15.19 15.61 1,569,322 +0.35(+2.26%)
May 09, 2023 14.73 15.34 14.58 15.26 1,574,886 +0.41(+2.76%)
May 08, 2023 14.93 15.01 14.44 14.85 1,075,141 -0.31(-2.04%)
May 05, 2023 15.25 15.72 14.75 15.16 2,561,943 +0.51(+3.48%)
May 04, 2023 14.67 14.76 14.18 14.65 1,214,145 -0.05(-0.34%)
May 03, 2023 14.38 15.06 14.34 14.70 1,097,923 +0.25(+1.73%)
May 02, 2023 14.71 14.78 14.34 14.45 861,344 -0.29(-1.97%)
May 01, 2023 14.35 14.83 14.33 14.74 1,098,003 +0.30(+2.08%)
Apr 28, 2023 14.57 14.85 14.42 14.44 674,945 -0.23(-1.57%)
Apr 27, 2023 14.92 15.00 14.59 14.67 637,787 -0.21(-1.41%)
Apr 26, 2023 15.03 15.03 14.71 14.88 559,068 -0.07(-0.47%)
Apr 25, 2023 15.43 15.58 14.64 14.95 1,434,126 -0.54(-3.49%)
Apr 24, 2023 16.08 16.14 15.28 15.49 1,240,297 -0.66(-4.09%)
Apr 21, 2023 16.36 16.54 15.83 16.15 1,404,505 -0.22(-1.34%)
Apr 20, 2023 16.37 17.13 15.93 16.37 3,894,556 -0.01(-0.06%)
Apr 19, 2023 15.62 16.39 15.58 16.38 709,188 +0.69(+4.40%)
Apr 18, 2023 15.73 15.89 15.50 15.69 607,715 +0.02(+0.13%)
Apr 17, 2023 15.71 15.93 15.49 15.67 1,246,501 +0.07(+0.45%)
Apr 14, 2023 15.85 15.95 15.49 15.60 630,649 -0.23(-1.45%)
Apr 13, 2023 15.53 15.91 15.48 15.83 352,456 +0.38(+2.46%)
Apr 12, 2023 16.32 16.39 15.43 15.45 711,060 -0.73(-4.51%)
Apr 11, 2023 15.99 16.52 15.97 16.18 880,998 +0.24(+1.51%)
Apr 10, 2023 15.73 15.94 15.61 15.94 1,011,787 +0.13(+0.82%)
Apr 06, 2023 15.42 15.94 15.36 15.81 554,681 +0.40(+2.60%)
Apr 05, 2023 15.81 15.81 15.16 15.41 590,063 -0.52(-3.26%)
Apr 04, 2023 15.86 15.98 15.56 15.93 445,974 +0.13(+0.82%)
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.