Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 15.28 15.99 15.14 15.94 378,330 +1.11(+7.48%)
Jun 01, 2023 15.06 15.08 14.62 14.83 389,793 -0.23(-1.53%)
May 31, 2023 15.19 15.43 14.90 15.06 484,691 -0.22(-1.44%)
May 30, 2023 15.33 15.34 14.63 15.28 473,135 -0.03(-0.20%)
May 26, 2023 15.89 16.03 15.30 15.31 425,177 -0.54(-3.41%)
May 25, 2023 16.20 16.37 15.60 15.85 464,231 -0.32(-1.98%)
May 24, 2023 16.83 16.95 16.15 16.17 472,364 -0.75(-4.44%)
May 23, 2023 17.03 17.40 16.85 16.92 504,476 -0.11(-0.63%)
May 22, 2023 17.36 17.51 17.02 17.03 420,125 -0.29(-1.69%)
May 19, 2023 17.29 17.71 17.18 17.32 395,562 +0.15(+0.85%)
May 18, 2023 16.79 17.25 16.75 17.18 269,476 +0.25(+1.50%)
May 17, 2023 16.75 16.97 16.55 16.92 268,125 +0.38(+2.30%)
May 16, 2023 16.47 16.76 16.45 16.54 537,951 -0.11(-0.65%)
May 15, 2023 17.03 17.03 16.48 16.65 361,741 -0.39(-2.29%)
May 12, 2023 16.84 17.11 16.76 17.04 374,068 +0.27(+1.63%)
May 11, 2023 16.88 17.54 16.49 16.77 715,680 +0.27(+1.66%)
May 10, 2023 16.55 16.68 16.04 16.49 571,055 +0.32(+1.99%)
May 09, 2023 16.15 16.27 15.71 16.17 516,637 -0.14(-0.84%)
May 08, 2023 16.34 16.52 15.85 16.31 385,154 +0.15(+0.91%)
May 05, 2023 16.58 16.58 15.91 16.16 532,746 +0.03(+0.18%)
May 04, 2023 17.09 17.10 16.06 16.13 434,105 -1.17(-6.77%)
May 03, 2023 17.97 18.17 17.25 17.30 349,015 -0.61(-3.38%)
May 02, 2023 18.51 18.59 17.64 17.91 411,473 -0.72(-3.88%)
May 01, 2023 18.84 19.10 18.63 18.63 275,303 -0.27(-1.45%)
Apr 28, 2023 18.67 19.28 18.65 18.90 332,444 +0.25(+1.36%)
Apr 27, 2023 18.48 18.84 18.36 18.65 297,341 +0.18(+0.95%)
Apr 26, 2023 18.95 19.09 18.32 18.47 388,115 -0.64(-3.37%)
Apr 25, 2023 19.37 19.72 19.08 19.12 276,750 -0.56(-2.83%)
Apr 24, 2023 19.70 19.89 19.47 19.67 285,639 +0.01(+0.05%)
Apr 21, 2023 19.94 19.94 19.41 19.66 343,564 -0.28(-1.42%)
Apr 20, 2023 20.27 20.32 19.73 19.95 255,695 -0.42(-2.06%)
Apr 19, 2023 20.27 20.51 20.27 20.37 218,096 -0.12(-0.57%)
Apr 18, 2023 20.84 20.92 20.23 20.48 317,437 -0.32(-1.55%)
Apr 17, 2023 20.73 21.07 20.70 20.81 217,702 +0.22(+1.09%)
Apr 14, 2023 21.03 21.08 20.34 20.58 339,909 -0.30(-1.45%)
Apr 13, 2023 20.60 21.08 20.49 20.88 238,044 +0.15(+0.71%)
Apr 12, 2023 20.99 21.06 20.67 20.74 269,575 +0.08(+0.38%)
Apr 11, 2023 20.75 20.91 20.44 20.66 256,543 +0.06(+0.28%)
Apr 10, 2023 20.44 20.84 20.39 20.60 390,591 +0.16(+0.76%)
Apr 06, 2023 20.40 20.48 20.24 20.44 210,669 +0.10(+0.48%)
Apr 05, 2023 20.32 20.41 20.00 20.35 216,877 -0.10(-0.48%)
Apr 04, 2023 20.86 20.94 20.14 20.44 274,458 -0.35(-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.