Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.65 16.72 16.55 16.55 12,852 -0.08(-0.51%)
Jun 29, 2023 16.64 16.75 16.64 16.64 2,887 -0.28(-1.65%)
Jun 28, 2023 16.84 17.00 16.84 16.91 3,279 +0.02(+0.12%)
Jun 27, 2023 16.87 16.94 16.87 16.89 3,483 +0.08(+0.49%)
Jun 26, 2023 16.81 16.85 16.81 16.81 4,342 +0.03(+0.16%)
Jun 23, 2023 16.91 16.91 16.73 16.78 31,031 -0.00(-0.03%)
Jun 22, 2023 16.72 16.91 16.72 16.79 12,578 +0.24(+1.47%)
Jun 21, 2023 16.63 16.71 16.52 16.55 3,496 +0.30(+1.84%)
Jun 20, 2023 16.45 16.72 16.21 16.25 11,522 -0.12(-0.73%)
Jun 16, 2023 16.45 16.46 16.34 16.37 1,419 -0.08(-0.48%)
Jun 15, 2023 16.41 16.72 16.41 16.45 4,684 +0.02(+0.12%)
Jun 14, 2023 16.44 16.56 16.43 16.43 5,282 -0.14(-0.84%)
Jun 13, 2023 16.60 16.77 16.57 16.57 2,492 +0.09(+0.57%)
Jun 12, 2023 16.33 16.47 16.33 16.47 2,830 +0.25(+1.56%)
Jun 09, 2023 16.28 16.32 16.22 16.22 1,643 +0.02(+0.12%)
Jun 08, 2023 16.16 16.27 16.12 16.20 13,889 -0.00(-0.01%)
Jun 07, 2023 16.12 16.28 16.12 16.20 2,098 +0.09(+0.54%)
Jun 06, 2023 16.12 16.12 16.02 16.11 1,282 +0.16(+1.03%)
Jun 05, 2023 15.95 16.02 15.95 15.95 916 +0.06(+0.38%)
Jun 02, 2023 15.88 15.95 15.87 15.89 2,107 +0.10(+0.61%)
Jun 01, 2023 15.68 15.84 15.68 15.79 1,525 +0.21(+1.33%)
May 31, 2023 15.56 15.62 15.54 15.59 1,391 -0.04(-0.26%)
May 30, 2023 15.63 15.68 15.62 15.63 993 +0.07(+0.45%)
May 26, 2023 15.59 15.61 15.52 15.56 2,708 +0.04(+0.29%)
May 25, 2023 15.55 15.64 15.44 15.51 4,557 +0.04(+0.26%)
May 24, 2023 15.45 15.52 15.42 15.47 3,467 -0.06(-0.38%)
May 23, 2023 15.60 15.68 15.53 15.53 1,024 -0.19(-1.23%)
May 22, 2023 15.79 15.79 15.72 15.72 4,832 +0.07(+0.47%)
May 19, 2023 15.59 15.65 15.59 15.65 1,788 -0.00(-0.02%)
May 18, 2023 15.58 15.65 15.58 15.65 993 +0.05(+0.32%)
May 17, 2023 15.64 15.64 15.61 15.61 261 -0.03(-0.22%)
May 16, 2023 15.58 15.64 15.58 15.64 1,005 -0.01(-0.06%)
May 15, 2023 15.70 15.70 15.65 15.65 578 -0.01(-0.06%)
May 12, 2023 15.64 15.72 15.60 15.66 2,290 +0.11(+0.74%)
May 11, 2023 15.46 15.63 15.44 15.55 3,717 -0.12(-0.79%)
May 10, 2023 15.49 15.67 15.47 15.67 30,733 +0.33(+2.15%)
May 09, 2023 15.31 15.39 15.31 15.34 1,317 +0.03(+0.22%)
May 08, 2023 15.36 15.36 15.31 15.31 789 +0.03(+0.20%)
May 05, 2023 15.13 15.45 15.13 15.28 3,330 +0.20(+1.35%)
May 04, 2023 14.98 15.07 14.98 15.07 3,011 -0.04(-0.30%)
May 03, 2023 15.13 15.20 15.12 15.12 841 -0.08(-0.56%)
May 02, 2023 15.20 15.20 15.20 15.20 266 -0.07(-0.49%)
May 01, 2023 15.35 15.52 15.28 15.28 1,267 -0.04(-0.23%)
Apr 28, 2023 15.31 15.31 15.31 15.31 343 +0.21(+1.38%)
Apr 27, 2023 15.04 15.10 14.96 15.10 2,216 +0.12(+0.83%)
Apr 26, 2023 14.94 14.98 14.94 14.98 272 +0.05(+0.34%)
Apr 25, 2023 14.92 14.93 14.91 14.93 1,281 -0.14(-0.96%)
Apr 24, 2023 15.07 15.07 15.07 15.07 173 -0.07(-0.49%)
Apr 21, 2023 15.12 15.15 15.12 15.15 265 +0.06(+0.43%)
Apr 20, 2023 15.09 15.23 15.07 15.08 22,919 -0.16(-1.08%)
Apr 19, 2023 15.21 15.25 15.21 15.25 1,190 -0.03(-0.23%)
Apr 18, 2023 15.55 15.55 15.28 15.28 21,376 +0.15(+0.99%)
Apr 17, 2023 15.43 15.44 15.13 15.13 59,695 -0.24(-1.56%)
Apr 14, 2023 15.31 15.37 15.31 15.37 2,251 -0.23(-1.46%)
Apr 13, 2023 15.62 15.62 15.41 15.60 2,030 -0.04(-0.26%)
Apr 12, 2023 15.52 15.74 15.52 15.64 3,766 +0.04(+0.29%)
Apr 11, 2023 15.68 15.68 15.60 15.60 1,571 +0.04(+0.29%)
Apr 10, 2023 15.59 15.59 15.50 15.55 2,892 -0.08(-0.51%)
Apr 06, 2023 15.64 15.77 15.63 15.63 2,521 -0.15(-0.95%)
Apr 05, 2023 15.72 15.78 15.70 15.78 1,634 +0.07(+0.44%)
Apr 04, 2023 15.76 15.82 15.57 15.71 7,881 -0.05(-0.35%)
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.