Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 14.78 14.78 14.50 14.67 456,840 +0.13(+0.87%)
Jun 29, 2023 14.36 14.84 14.36 14.54 329,249 +0.18(+1.28%)
Jun 28, 2023 14.38 14.42 14.08 14.36 323,499 -0.04(-0.27%)
Jun 27, 2023 14.37 14.46 14.04 14.40 323,309 +0.04(+0.27%)
Jun 26, 2023 14.35 14.83 14.32 14.36 315,757 +0.05(+0.34%)
Jun 23, 2023 14.77 15.12 14.16 14.31 707,124 -0.54(-3.66%)
Jun 22, 2023 15.04 15.05 14.80 14.85 347,770 -0.24(-1.61%)
Jun 21, 2023 15.40 15.59 15.10 15.10 357,348 -0.34(-2.20%)
Jun 20, 2023 15.80 15.80 15.43 15.44 443,483 -0.40(-2.51%)
Jun 16, 2023 16.07 16.07 15.35 15.83 899,298 -0.09(-0.55%)
Jun 15, 2023 16.03 16.05 15.64 15.92 369,550 -0.06(-0.36%)
Jun 14, 2023 16.05 16.64 15.86 15.98 623,986 -0.26(-1.61%)
Jun 13, 2023 16.32 16.50 16.17 16.24 420,337 -0.02(-0.12%)
Jun 12, 2023 16.48 16.70 16.23 16.26 387,394 -0.23(-1.41%)
Jun 09, 2023 16.62 16.66 16.22 16.49 354,674 -0.18(-1.11%)
Jun 08, 2023 16.80 17.04 16.62 16.68 441,430 -0.14(-0.81%)
Jun 07, 2023 16.23 16.95 16.23 16.81 496,971 +0.67(+4.15%)
Jun 06, 2023 15.52 16.30 15.52 16.15 334,095 +0.54(+3.48%)
Jun 05, 2023 15.46 15.67 15.23 15.60 413,806 +0.14(+0.88%)
Jun 02, 2023 14.83 15.51 14.69 15.47 389,923 +1.08(+7.48%)
Jun 01, 2023 14.61 14.63 14.19 14.39 401,738 -0.22(-1.53%)
May 31, 2023 14.74 14.97 14.46 14.61 499,544 -0.21(-1.44%)
May 30, 2023 14.87 14.88 14.20 14.83 487,634 -0.03(-0.20%)
May 26, 2023 15.42 15.55 14.85 14.85 438,206 -0.52(-3.41%)
May 25, 2023 15.72 15.88 15.14 15.38 478,457 -0.31(-1.98%)
May 24, 2023 16.33 16.44 15.67 15.69 486,840 -0.73(-4.44%)
May 23, 2023 16.52 16.88 16.35 16.42 519,935 -0.10(-0.63%)
May 22, 2023 16.84 16.99 16.51 16.52 433,000 -0.28(-1.69%)
May 19, 2023 16.78 17.18 16.67 16.81 407,684 +0.14(+0.85%)
May 18, 2023 16.30 16.74 16.25 16.66 277,734 +0.25(+1.50%)
May 17, 2023 16.25 16.47 16.06 16.42 276,342 +0.37(+2.30%)
May 16, 2023 15.98 16.26 15.96 16.05 554,436 -0.10(-0.65%)
May 15, 2023 16.52 16.52 15.99 16.15 372,826 -0.38(-2.29%)
May 12, 2023 16.34 16.60 16.26 16.53 385,531 +0.27(+1.63%)
May 11, 2023 16.38 17.01 16.00 16.27 737,612 +0.27(+1.66%)
May 10, 2023 16.06 16.18 15.57 16.00 588,555 +0.31(+1.99%)
May 09, 2023 15.67 15.79 15.24 15.69 532,469 -0.13(-0.84%)
May 08, 2023 15.85 16.03 15.38 15.82 396,957 +0.14(+0.91%)
May 05, 2023 16.09 16.09 15.43 15.68 549,072 +0.03(+0.18%)
May 04, 2023 16.58 16.59 15.58 15.65 447,408 -1.14(-6.77%)
May 03, 2023 17.43 17.63 16.74 16.79 359,710 -0.59(-3.38%)
May 02, 2023 17.96 18.04 17.12 17.37 424,083 -0.70(-3.88%)
May 01, 2023 18.28 18.53 18.08 18.08 283,740 -0.27(-1.45%)
Apr 28, 2023 18.11 18.71 18.10 18.34 342,631 +0.25(+1.36%)
Apr 27, 2023 17.93 18.28 17.81 18.09 306,453 +0.17(+0.95%)
Apr 26, 2023 18.39 18.52 17.77 17.92 400,008 -0.62(-3.37%)
Apr 25, 2023 18.79 19.14 18.51 18.55 285,231 -0.54(-2.83%)
Apr 24, 2023 19.12 19.30 18.89 19.09 294,392 +0.01(+0.05%)
Apr 21, 2023 19.34 19.34 18.83 19.08 354,093 -0.27(-1.42%)
Apr 20, 2023 19.67 19.71 19.15 19.35 263,531 -0.41(-2.06%)
Apr 19, 2023 19.67 19.90 19.67 19.76 224,780 -0.11(-0.57%)
Apr 18, 2023 20.22 20.30 19.63 19.87 327,165 -0.31(-1.55%)
Apr 17, 2023 20.11 20.44 20.08 20.19 224,373 +0.22(+1.09%)
Apr 14, 2023 20.40 20.45 19.73 19.97 350,325 -0.29(-1.45%)
Apr 13, 2023 19.99 20.45 19.88 20.26 245,339 +0.14(+0.71%)
Apr 12, 2023 20.37 20.44 20.05 20.12 277,836 +0.08(+0.38%)
Apr 11, 2023 20.13 20.28 19.84 20.04 264,405 +0.06(+0.28%)
Apr 10, 2023 19.84 20.22 19.78 19.99 402,561 +0.15(+0.76%)
Apr 06, 2023 19.79 19.87 19.64 19.84 217,125 +0.09(+0.48%)
Apr 05, 2023 19.71 19.81 19.40 19.74 223,523 -0.09(-0.48%)
Apr 04, 2023 20.24 20.32 19.54 19.84 282,869 -0.34(-1.69%)
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.