Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.09 17.34 17.03 17.25 29,170,794 +0.21(+1.23%)
Jun 29, 2023 16.83 17.47 16.83 17.04 36,893,320 +0.16(+0.95%)
Jun 28, 2023 16.91 17.05 16.77 16.88 14,961,459 -0.03(-0.18%)
Jun 27, 2023 16.81 16.98 16.75 16.91 14,399,125 +0.08(+0.47%)
Jun 26, 2023 16.87 16.94 16.77 16.83 10,467,482 -0.03(-0.18%)
Jun 23, 2023 17.22 17.30 16.84 16.86 25,996,924 -0.40(-2.31%)
Jun 22, 2023 17.30 17.34 17.17 17.26 10,322,404 +0.01(+0.06%)
Jun 21, 2023 16.83 17.29 16.74 17.25 18,491,660 +0.41(+2.43%)
Jun 20, 2023 17.38 17.41 16.83 16.84 20,425,488 -0.53(-3.05%)
Jun 16, 2023 17.34 17.53 17.25 17.37 21,719,026 +0.15(+0.87%)
Jun 15, 2023 17.24 17.29 17.16 17.22 15,613,173 +0.01(+0.06%)
Jun 14, 2023 17.02 17.23 16.99 17.21 16,481,803 +0.28(+1.65%)
Jun 13, 2023 16.78 17.01 16.76 16.93 8,735,723 +0.02(+0.12%)
Jun 12, 2023 16.84 16.97 16.76 16.91 11,147,282 +0.06(+0.36%)
Jun 09, 2023 16.97 17.09 16.83 16.85 9,968,278 -0.12(-0.71%)
Jun 08, 2023 17.09 17.16 16.91 16.97 16,905,298 -0.15(-0.87%)
Jun 07, 2023 17.01 17.13 16.81 17.12 19,008,382 +0.21(+1.24%)
Jun 06, 2023 16.93 17.07 16.86 16.91 14,300,705 +0.11(+0.65%)
Jun 05, 2023 16.67 16.89 15.97 16.80 15,339,654 +0.18(+1.08%)
Jun 02, 2023 16.43 16.75 16.43 16.62 13,781,859 +0.09(+0.54%)
Jun 01, 2023 16.81 16.85 16.38 16.53 20,516,058 -0.38(-2.24%)
May 31, 2023 16.62 16.95 16.62 16.91 40,203,480 +0.29(+1.74%)
May 30, 2023 16.61 17.08 16.57 16.62 30,060,958 +0.13(+0.79%)
May 26, 2023 16.35 16.52 16.25 16.49 14,816,333 +0.09(+0.55%)
May 25, 2023 16.46 16.53 16.17 16.40 16,234,734 -0.04(-0.24%)
May 24, 2023 16.32 16.44 16.24 16.44 17,406,930 +0.06(+0.37%)
May 23, 2023 16.35 16.71 16.32 16.38 17,256,622 -0.10(-0.61%)
May 22, 2023 16.71 16.74 16.42 16.48 15,998,717 -0.10(-0.60%)
May 19, 2023 16.59 16.84 16.52 16.58 23,331,198 +0.05(+0.30%)
May 18, 2023 16.68 16.74 16.47 16.53 19,561,434 -0.24(-1.43%)
May 17, 2023 16.91 16.96 16.53 16.77 14,509,913 -0.06(-0.36%)
May 16, 2023 17.03 17.09 16.76 16.83 21,561,574 -0.21(-1.23%)
May 15, 2023 17.50 17.56 16.97 17.04 20,233,834 -0.38(-2.18%)
May 12, 2023 17.48 17.65 17.27 17.42 15,727,827 +0.10(+0.58%)
May 11, 2023 17.27 17.37 17.17 17.32 17,997,138 -0.02(-0.11%)
May 10, 2023 17.40 17.46 17.05 17.34 17,648,586 +0.09(+0.52%)
May 09, 2023 17.35 17.40 17.18 17.25 18,219,162 -0.13(-0.75%)
May 08, 2023 17.20 17.49 17.19 17.38 11,641,596 +0.14(+0.81%)
May 05, 2023 17.17 17.42 17.17 17.24 10,984,696 +0.03(+0.17%)
May 04, 2023 17.34 17.40 16.81 17.21 15,153,924 -0.05(-0.29%)
May 03, 2023 17.34 17.43 17.10 17.26 10,608,266 +0.03(+0.17%)
May 02, 2023 17.19 17.30 17.08 17.23 17,758,654 +0.06(+0.35%)
May 01, 2023 17.18 17.28 17.10 17.17 13,181,994 +0.09(+0.53%)
Apr 28, 2023 16.94 17.13 16.93 17.08 10,458,897 +0.06(+0.35%)
Apr 27, 2023 16.93 17.07 16.76 17.02 8,977,530 +0.11(+0.65%)
Apr 26, 2023 17.20 17.30 16.89 16.91 12,008,350 -0.33(-1.91%)
Apr 25, 2023 17.03 17.24 17.00 17.24 14,956,633 +0.13(+0.76%)
Apr 24, 2023 16.84 17.11 16.76 17.11 15,205,279 +0.25(+1.48%)
Apr 21, 2023 16.96 16.97 16.81 16.86 14,033,450 -0.02(-0.12%)
Apr 20, 2023 16.87 16.90 16.76 16.88 6,250,615 +0.02(+0.12%)
Apr 19, 2023 16.79 16.86 16.68 16.86 7,576,924 -0.01(-0.06%)
Apr 18, 2023 16.87 16.93 16.72 16.87 15,497,592 +0.04(+0.24%)
Apr 17, 2023 16.88 16.90 16.62 16.83 8,008,236 -0.03(-0.18%)
Apr 14, 2023 16.75 16.90 16.70 16.86 14,429,049 +0.09(+0.54%)
Apr 13, 2023 16.94 16.98 16.61 16.77 15,473,965 -0.16(-0.94%)
Apr 12, 2023 16.52 16.98 16.42 16.93 52,511,968 +0.14(+0.83%)
Apr 11, 2023 16.72 16.83 16.65 16.79 7,985,706 +0.04(+0.24%)
Apr 10, 2023 16.56 16.76 16.49 16.75 8,255,413 +0.07(+0.42%)
Apr 06, 2023 16.55 16.70 16.38 16.68 12,865,935 +0.21(+1.27%)
Apr 05, 2023 16.16 16.48 16.11 16.47 10,863,983 +0.37(+2.29%)
Apr 04, 2023 16.26 16.26 16.01 16.10 15,413,519 -0.06(-0.37%)
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.