Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 15.11 15.40 15.08 15.22 24,760 +0.02(+0.13%)
May 25, 2023 15.30 15.59 15.11 15.20 39,894 -0.17(-1.11%)
May 24, 2023 15.57 15.65 15.37 15.37 15,242 -0.09(-0.58%)
May 23, 2023 15.25 15.53 15.17 15.46 29,516 +0.08(+0.52%)
May 22, 2023 15.39 15.49 15.28 15.38 50,487 -0.01(-0.06%)
May 19, 2023 16.00 16.10 15.35 15.39 70,847 -0.49(-3.09%)
May 18, 2023 15.63 16.09 15.63 15.88 46,870 -0.13(-0.81%)
May 17, 2023 16.11 16.11 15.87 16.01 31,184 -0.07(-0.44%)
May 16, 2023 15.83 16.18 15.83 16.08 38,220 -0.11(-0.68%)
May 15, 2023 16.11 16.51 16.05 16.19 20,652 +0.11(+0.68%)
May 12, 2023 16.03 16.35 15.91 16.08 43,814 +0.05(+0.31%)
May 11, 2023 16.15 16.29 16.02 16.03 18,227 -0.15(-0.93%)
May 10, 2023 16.16 16.45 16.11 16.18 18,299 -0.01(-0.06%)
May 09, 2023 16.29 16.41 16.13 16.19 41,607 -0.10(-0.61%)
May 08, 2023 16.57 16.62 16.25 16.29 40,684 -0.16(-0.97%)
May 05, 2023 16.54 16.54 16.15 16.45 22,746 +0.11(+0.67%)
May 04, 2023 16.50 16.72 16.00 16.34 53,534 -0.16(-0.97%)
May 03, 2023 16.41 16.97 16.41 16.50 17,787 -0.34(-2.02%)
May 02, 2023 17.32 17.49 16.45 16.84 38,091 -0.58(-3.33%)
May 01, 2023 17.61 17.80 17.38 17.42 24,969 -0.16(-0.91%)
Apr 28, 2023 17.20 17.60 17.00 17.58 59,120 +0.63(+3.72%)
Apr 27, 2023 17.00 17.00 16.63 16.95 40,609 +0.06(+0.36%)
Apr 26, 2023 16.68 17.20 16.31 16.89 59,243 +0.62(+3.81%)
Apr 25, 2023 16.60 16.75 16.20 16.27 46,534 -0.47(-2.81%)
Apr 24, 2023 16.63 16.78 16.45 16.74 44,648 +0.21(+1.27%)
Apr 21, 2023 16.74 16.78 16.27 16.53 34,146 -0.09(-0.54%)
Apr 20, 2023 16.25 16.62 16.25 16.62 24,860 +0.34(+2.09%)
Apr 19, 2023 16.52 16.54 16.26 16.28 42,454 -0.12(-0.73%)
Apr 18, 2023 16.57 16.70 16.38 16.40 54,898 -0.31(-1.86%)
Apr 17, 2023 16.83 16.86 16.52 16.71 49,096 -0.25(-1.50%)
Apr 14, 2023 16.90 17.08 16.90 16.96 22,156 -0.27(-1.60%)
Apr 13, 2023 17.30 17.31 17.11 17.24 25,387 -0.04(-0.23%)
Apr 12, 2023 17.25 17.35 17.19 17.28 14,574 -0.10(-0.58%)
Apr 11, 2023 17.23 17.57 17.17 17.38 31,446 +0.26(+1.52%)
Apr 10, 2023 17.56 17.56 17.07 17.12 86,345 -0.20(-1.15%)
Apr 06, 2023 17.33 17.45 17.20 17.32 21,899 +0.09(+0.52%)
Apr 05, 2023 17.48 17.48 17.05 17.23 15,251 -0.12(-0.69%)
Apr 04, 2023 17.07 17.68 16.90 17.35 34,357 +0.10(+0.58%)
Apr 03, 2023 17.28 17.34 17.04 17.25 29,730 -0.04(-0.23%)
Mar 31, 2023 17.18 17.30 17.01 17.29 39,274 +0.20(+1.17%)
Mar 30, 2023 17.02 17.44 16.80 17.09 27,885 +0.07(+0.41%)
Mar 29, 2023 17.18 17.18 16.83 17.02 26,960 -0.16(-0.91%)
Mar 28, 2023 17.17 17.18 16.98 17.18 41,816 +0.13(+0.75%)
Mar 27, 2023 17.08 17.29 16.98 17.05 12,039 +0.04(+0.23%)
Mar 24, 2023 16.73 17.07 16.73 17.01 15,330 +0.23(+1.40%)
Mar 23, 2023 17.16 17.30 16.69 16.78 30,971 -0.43(-2.50%)
Mar 22, 2023 17.23 17.41 16.94 17.21 31,569 +0.14(+0.80%)
Mar 21, 2023 16.93 17.20 16.87 17.07 15,271 +0.14(+0.81%)
Mar 20, 2023 16.55 17.10 16.55 16.93 30,031 +0.44(+2.67%)
Mar 17, 2023 16.47 16.67 16.30 16.49 22,970 +0.10(+0.60%)
Mar 16, 2023 16.27 16.59 16.26 16.39 26,861 -0.14(-0.83%)
Mar 15, 2023 15.90 16.69 15.80 16.53 44,448 +0.45(+2.80%)
Mar 14, 2023 16.25 16.54 16.03 16.08 28,649 -0.23(-1.38%)
Mar 13, 2023 16.00 16.68 15.90 16.31 64,711 +0.27(+1.71%)
Mar 10, 2023 16.44 16.52 15.99 16.03 52,581 -0.43(-2.62%)
Mar 09, 2023 16.64 16.68 16.45 16.46 34,722 -0.31(-1.87%)
Mar 08, 2023 16.67 16.82 16.37 16.78 41,272 +0.03(+0.17%)
Mar 07, 2023 16.52 16.86 16.32 16.75 43,542 +0.26(+1.60%)
Mar 06, 2023 16.79 16.83 16.15 16.48 173,641 -0.64(-3.72%)
Mar 03, 2023 16.92 17.19 16.92 17.12 21,774 +0.20(+1.16%)
Mar 02, 2023 17.24 17.24 16.88 16.92 27,746 -0.12(-0.69%)
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.