Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 16.83 17.02 16.75 16.98 323,099 +0.30(+1.80%)
Jun 01, 2023 16.49 16.74 16.40 16.68 296,466 +0.32(+1.96%)
May 31, 2023 16.36 16.63 16.22 16.36 286,846 +0.17(+1.05%)
May 30, 2023 16.28 16.34 16.11 16.19 392,555 -0.22(-1.34%)
May 26, 2023 16.06 16.50 16.06 16.41 243,104 +0.38(+2.37%)
May 25, 2023 16.09 16.10 15.86 16.03 262,287 +0.42(+2.69%)
May 24, 2023 15.77 15.78 15.54 15.61 257,750 -0.38(-2.38%)
May 23, 2023 16.17 16.24 15.99 15.99 778,633 -0.52(-3.15%)
May 22, 2023 16.04 16.57 16.03 16.51 399,586 +0.82(+5.23%)
May 19, 2023 15.62 15.74 15.58 15.69 385,106 +0.33(+2.15%)
May 18, 2023 15.29 15.37 15.18 15.36 375,068 -0.03(-0.19%)
May 17, 2023 15.33 15.45 15.18 15.39 257,213 +0.08(+0.52%)
May 16, 2023 15.43 15.48 15.31 15.31 277,564 -0.37(-2.36%)
May 15, 2023 15.42 15.71 15.37 15.68 350,530 +0.21(+1.36%)
May 12, 2023 15.82 15.84 15.43 15.47 535,144 -0.41(-2.58%)
May 11, 2023 15.75 15.89 15.61 15.88 203,381 +0.57(+3.72%)
May 10, 2023 15.51 15.55 15.20 15.31 390,242 -0.17(-1.10%)
May 09, 2023 15.42 15.52 15.36 15.48 234,514 -0.40(-2.52%)
May 08, 2023 15.83 15.90 15.78 15.88 312,211 +0.07(+0.44%)
May 05, 2023 15.53 15.88 15.49 15.81 262,319 +0.42(+2.73%)
May 04, 2023 15.13 15.47 15.10 15.39 222,711 -0.06(-0.39%)
May 03, 2023 15.78 15.78 15.42 15.45 305,050 -0.28(-1.78%)
May 02, 2023 15.76 15.89 15.51 15.73 278,084 -0.19(-1.19%)
May 01, 2023 15.94 16.07 15.88 15.92 452,962 -0.08(-0.50%)
Apr 28, 2023 15.85 16.04 15.70 16.00 633,469 -0.08(-0.50%)
Apr 27, 2023 15.80 16.14 15.72 16.08 889,385 +0.54(+3.47%)
Apr 26, 2023 15.53 15.75 15.51 15.54 245,118 +0.12(+0.78%)
Apr 25, 2023 15.72 15.74 15.41 15.42 195,054 -0.52(-3.26%)
Apr 24, 2023 16.04 16.04 15.85 15.94 671,198 +0.07(+0.44%)
Apr 21, 2023 15.63 15.88 15.61 15.87 301,516 +0.23(+1.47%)
Apr 20, 2023 15.66 15.77 15.58 15.64 304,809 -0.26(-1.64%)
Apr 19, 2023 15.90 15.98 15.89 15.90 193,108 -0.20(-1.24%)
Apr 18, 2023 15.99 16.10 15.93 16.10 144,807 +0.22(+1.39%)
Apr 17, 2023 15.90 15.94 15.79 15.88 262,236 +0.00(+0.00%)
Apr 14, 2023 15.93 15.96 15.79 15.88 229,957 -0.25(-1.55%)
Apr 13, 2023 15.85 16.18 15.83 16.13 571,716 +0.39(+2.48%)
Apr 12, 2023 16.08 16.20 15.74 15.74 612,222 +0.11(+0.70%)
Apr 11, 2023 15.59 15.67 15.53 15.63 269,227 +0.10(+0.64%)
Apr 10, 2023 15.15 15.53 15.03 15.53 273,303 -0.01(-0.06%)
Apr 06, 2023 15.39 15.60 15.30 15.54 247,345 -0.02(-0.13%)
Apr 05, 2023 15.57 15.66 15.49 15.56 376,767 -0.16(-1.02%)
Apr 04, 2023 15.74 15.84 15.64 15.72 338,788 +0.26(+1.68%)
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.