Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 16.66 16.82 16.19 16.51 1,526,816 -0.33(-1.94%)
May 30, 2023 16.97 17.09 16.46 16.83 1,236,863 -0.03(-0.20%)
May 26, 2023 16.28 17.02 16.19 16.87 1,915,492 +0.71(+4.41%)
May 25, 2023 15.72 16.88 15.48 16.15 3,251,567 +1.23(+8.23%)
May 24, 2023 15.66 15.66 14.79 14.92 2,289,465 -0.12(-0.80%)
May 23, 2023 15.19 15.35 15.01 15.04 1,344,166 -0.06(-0.40%)
May 22, 2023 15.53 15.53 15.03 15.10 1,029,973 -0.40(-2.55%)
May 19, 2023 15.87 15.89 15.29 15.50 1,624,758 -0.48(-3.01%)
May 18, 2023 15.88 16.02 15.71 15.98 757,523 +0.13(+0.81%)
May 17, 2023 15.48 15.91 15.44 15.85 832,872 +0.50(+3.25%)
May 16, 2023 15.51 15.58 15.31 15.35 901,377 -0.29(-1.87%)
May 15, 2023 15.64 15.77 15.41 15.65 552,925 +0.07(+0.44%)
May 12, 2023 15.52 15.61 15.35 15.58 962,020 +0.07(+0.44%)
May 11, 2023 15.29 15.64 15.23 15.51 636,449 +0.18(+1.18%)
May 10, 2023 15.84 15.90 15.30 15.33 787,359 -0.26(-1.65%)
May 09, 2023 15.51 15.72 15.28 15.59 603,754 -0.04(-0.28%)
May 08, 2023 15.82 15.91 15.53 15.63 475,555 -0.03(-0.22%)
May 05, 2023 15.52 15.76 15.50 15.66 623,174 +0.44(+2.88%)
May 04, 2023 15.53 15.64 15.12 15.23 745,329 -0.38(-2.42%)
May 03, 2023 15.91 16.08 15.56 15.60 791,727 -0.27(-1.73%)
May 02, 2023 15.76 15.92 15.47 15.88 823,002 -0.01(-0.05%)
May 01, 2023 16.17 16.34 15.84 15.89 771,413 -0.31(-1.91%)
Apr 28, 2023 16.26 16.45 16.06 16.20 759,956 -0.11(-0.68%)
Apr 27, 2023 16.39 16.55 16.17 16.31 740,947 -0.08(-0.47%)
Apr 26, 2023 16.20 16.54 16.16 16.39 619,554 +0.16(+1.01%)
Apr 25, 2023 16.85 16.88 16.11 16.22 891,828 -0.78(-4.60%)
Apr 24, 2023 17.12 17.21 16.72 17.00 626,435 -0.08(-0.45%)
Apr 21, 2023 17.08 17.11 16.84 17.08 745,857 +0.01(+0.05%)
Apr 20, 2023 16.95 17.39 16.89 17.07 1,009,775 -0.01(-0.05%)
Apr 19, 2023 16.77 17.10 16.70 17.08 672,265 +0.21(+1.22%)
Apr 18, 2023 16.97 17.17 16.78 16.87 656,611 -0.12(-0.71%)
Apr 17, 2023 16.82 17.09 16.73 17.00 1,670,357 +0.33(+1.96%)
Apr 14, 2023 16.87 17.18 16.52 16.67 989,404 -0.03(-0.21%)
Apr 13, 2023 16.08 17.10 15.88 16.70 10,243,812 +0.38(+2.32%)
Apr 12, 2023 16.68 16.75 16.19 16.32 851,190 -0.20(-1.20%)
Apr 11, 2023 16.28 16.60 16.20 16.52 571,799 +0.37(+2.29%)
Apr 10, 2023 15.87 16.25 15.84 16.15 1,039,942 +0.17(+1.08%)
Apr 06, 2023 16.10 16.14 15.90 15.98 663,806 -0.17(-1.06%)
Apr 05, 2023 16.56 16.56 15.97 16.15 936,224 -0.58(-3.44%)
Apr 04, 2023 17.00 17.01 16.64 16.73 556,045 -0.13(-0.76%)
Apr 03, 2023 16.88 17.06 16.55 16.86 1,093,752 +0.14(+0.82%)
Mar 31, 2023 16.41 16.73 16.34 16.72 848,351 +0.47(+2.91%)
Mar 30, 2023 16.48 16.63 16.24 16.25 965,084 -0.04(-0.26%)
Mar 29, 2023 16.08 16.31 15.84 16.29 1,081,962 +0.36(+2.27%)
Mar 28, 2023 15.44 16.10 15.35 15.93 1,367,779 +0.62(+4.07%)
Mar 27, 2023 15.55 15.55 15.08 15.31 921,158 +0.05(+0.33%)
Mar 24, 2023 15.22 15.40 15.00 15.26 940,786 -0.14(-0.94%)
Mar 23, 2023 15.88 16.00 15.22 15.40 1,296,934 -0.46(-2.89%)
Mar 22, 2023 16.45 16.49 15.84 15.86 1,171,324 -0.60(-3.66%)
Mar 21, 2023 16.55 16.82 16.31 16.46 1,009,431 +0.28(+1.73%)
Mar 20, 2023 16.49 16.71 16.12 16.18 1,368,014 -0.08(-0.52%)
Mar 17, 2023 16.77 16.80 16.14 16.27 3,526,070 -0.76(-4.48%)
Mar 16, 2023 16.82 17.19 16.77 17.03 1,416,050 -0.08(-0.45%)
Mar 15, 2023 16.12 17.22 15.93 17.11 2,342,669 -0.94(-5.22%)
Mar 14, 2023 18.07 18.39 17.88 18.05 1,154,104 +0.51(+2.90%)
Mar 13, 2023 17.97 18.09 17.15 17.54 1,516,407 -0.87(-4.75%)
Mar 10, 2023 18.20 18.54 17.89 18.41 1,143,720 -0.01(-0.05%)
Mar 09, 2023 18.63 18.80 18.42 18.42 787,954 -0.37(-1.99%)
Mar 08, 2023 18.57 18.84 18.35 18.79 755,525 +0.29(+1.56%)
Mar 07, 2023 18.46 18.80 18.40 18.51 592,926 +0.12(+0.65%)
Mar 06, 2023 18.68 18.68 18.30 18.39 898,108 -0.23(-1.23%)
Mar 03, 2023 18.55 18.66 18.28 18.62 616,245 +0.14(+0.73%)
Mar 02, 2023 18.28 18.57 18.11 18.48 737,659 +0.24(+1.30%)
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.