Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 16.64 17.11 16.59 16.65 30,008,560 +0.13(+0.79%)
May 26, 2023 16.38 16.55 16.28 16.52 14,790,507 +0.09(+0.55%)
May 25, 2023 16.49 16.55 16.20 16.43 16,206,436 -0.04(-0.24%)
May 24, 2023 16.35 16.47 16.27 16.47 17,376,588 +0.06(+0.37%)
May 23, 2023 16.38 16.74 16.35 16.41 17,226,542 -0.10(-0.61%)
May 22, 2023 16.74 16.77 16.45 16.51 15,970,830 -0.10(-0.60%)
May 19, 2023 16.62 16.87 16.55 16.61 23,290,530 +0.05(+0.30%)
May 18, 2023 16.71 16.77 16.50 16.56 19,527,336 -0.24(-1.43%)
May 17, 2023 16.94 16.99 16.56 16.80 14,484,621 -0.06(-0.36%)
May 16, 2023 17.06 17.12 16.79 16.86 21,523,990 -0.21(-1.23%)
May 15, 2023 17.53 17.59 17.00 17.07 20,198,564 -0.38(-2.18%)
May 12, 2023 17.51 17.68 17.30 17.45 15,700,412 +0.10(+0.58%)
May 11, 2023 17.30 17.40 17.20 17.35 17,965,768 -0.02(-0.12%)
May 10, 2023 17.43 17.49 17.08 17.37 17,617,824 +0.09(+0.52%)
May 09, 2023 17.38 17.43 17.21 17.28 18,187,404 -0.13(-0.75%)
May 08, 2023 17.23 17.52 17.22 17.41 11,621,304 +0.14(+0.81%)
May 05, 2023 17.20 17.45 17.20 17.27 10,965,549 +0.03(+0.17%)
May 04, 2023 17.37 17.43 16.84 17.24 15,127,510 -0.05(-0.29%)
May 03, 2023 17.37 17.46 17.13 17.29 10,589,775 +0.03(+0.17%)
May 02, 2023 17.22 17.33 17.11 17.26 17,727,700 +0.06(+0.35%)
May 01, 2023 17.21 17.31 17.12 17.20 13,159,017 +0.09(+0.53%)
Apr 28, 2023 16.97 17.16 16.96 17.11 10,440,666 +0.06(+0.35%)
Apr 27, 2023 16.96 17.09 16.79 17.05 8,961,881 +0.11(+0.65%)
Apr 26, 2023 17.23 17.34 16.91 16.94 11,987,419 -0.33(-1.91%)
Apr 25, 2023 17.06 17.27 17.02 17.27 14,930,562 +0.13(+0.76%)
Apr 24, 2023 16.87 17.14 16.79 17.14 15,178,775 +0.25(+1.48%)
Apr 21, 2023 16.99 17.00 16.84 16.89 14,008,989 -0.02(-0.12%)
Apr 20, 2023 16.90 16.93 16.79 16.91 6,239,720 +0.02(+0.12%)
Apr 19, 2023 16.82 16.89 16.71 16.89 7,563,717 -0.01(-0.06%)
Apr 18, 2023 16.90 16.96 16.75 16.90 15,470,578 +0.04(+0.24%)
Apr 17, 2023 16.91 16.93 16.64 16.86 7,994,277 -0.03(-0.18%)
Apr 14, 2023 16.78 16.93 16.73 16.89 14,403,898 +0.09(+0.54%)
Apr 13, 2023 16.97 17.01 16.64 16.80 15,446,993 -0.16(-0.94%)
Apr 12, 2023 16.55 17.01 16.45 16.96 52,420,436 +0.14(+0.83%)
Apr 11, 2023 16.75 16.86 16.68 16.82 7,971,787 +0.04(+0.24%)
Apr 10, 2023 16.59 16.79 16.52 16.78 8,241,023 +0.07(+0.42%)
Apr 06, 2023 16.58 16.73 16.41 16.71 12,843,509 +0.21(+1.27%)
Apr 05, 2023 16.19 16.51 16.14 16.50 10,845,046 +0.37(+2.29%)
Apr 04, 2023 16.29 16.29 16.04 16.13 15,386,652 -0.06(-0.37%)
Apr 03, 2023 16.20 16.38 16.12 16.19 15,849,177 +0.02(+0.12%)
Mar 31, 2023 16.00 16.19 15.87 16.17 27,984,104 +0.28(+1.76%)
Mar 30, 2023 15.90 15.95 15.74 15.89 21,105,178 +0.05(+0.32%)
Mar 29, 2023 15.78 16.05 15.78 15.84 13,888,223 +0.10(+0.64%)
Mar 28, 2023 15.78 15.97 15.71 15.74 8,931,434 -0.01(-0.06%)
Mar 27, 2023 15.71 15.90 15.66 15.75 9,622,925 +0.11(+0.70%)
Mar 24, 2023 15.15 15.67 15.10 15.64 14,287,574 +0.35(+2.29%)
Mar 23, 2023 15.55 15.70 15.14 15.29 17,885,302 -0.25(-1.61%)
Mar 22, 2023 15.85 16.05 15.52 15.54 16,890,756 -0.43(-2.69%)
Mar 21, 2023 16.12 16.15 15.82 15.97 14,662,748 -0.03(-0.19%)
Mar 20, 2023 16.11 16.24 15.99 16.00 13,050,175 -0.10(-0.62%)
Mar 17, 2023 16.20 16.31 15.91 16.10 23,888,668 -0.06(-0.37%)
Mar 16, 2023 15.79 16.17 15.61 16.16 17,443,584 +0.30(+1.89%)
Mar 15, 2023 15.79 15.94 15.64 15.86 19,732,176 -0.13(-0.81%)
Mar 14, 2023 15.98 16.23 15.86 15.99 16,025,177 +0.23(+1.46%)
Mar 13, 2023 15.70 16.09 15.47 15.76 16,752,834 -0.07(-0.44%)
Mar 10, 2023 16.13 16.23 15.70 15.83 15,193,349 -0.32(-1.98%)
Mar 09, 2023 16.35 16.50 16.07 16.15 10,156,860 -0.17(-1.04%)
Mar 08, 2023 16.32 16.41 16.07 16.32 14,022,096 -0.01(-0.06%)
Mar 07, 2023 16.74 16.82 16.28 16.33 19,182,822 -0.41(-2.45%)
Mar 06, 2023 16.30 16.75 16.23 16.74 24,729,768 +0.39(+2.39%)
Mar 03, 2023 15.94 16.46 15.79 16.35 21,831,520 +0.50(+3.15%)
Mar 02, 2023 15.57 15.90 15.53 15.85 10,888,746 +0.24(+1.54%)
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.