Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.57 20.62 20.54 20.54 12,139 +0.17(+0.84%)
Jun 29, 2023 20.36 20.39 20.32 20.37 6,166 -0.31(-1.49%)
Jun 28, 2023 20.56 20.69 20.56 20.68 2,656 -0.16(-0.75%)
Jun 27, 2023 20.66 20.84 20.66 20.84 1,077 +0.33(+1.62%)
Jun 26, 2023 20.54 20.58 20.51 20.51 1,192 +0.06(+0.32%)
Jun 23, 2023 20.43 20.50 20.39 20.44 11,877 -0.43(-2.06%)
Jun 22, 2023 20.90 20.90 20.83 20.87 10,809 -0.09(-0.43%)
Jun 21, 2023 21.03 21.03 20.96 20.96 3,661 -0.21(-0.97%)
Jun 20, 2023 21.72 21.72 21.14 21.17 5,943 -1.06(-4.75%)
Jun 16, 2023 22.47 22.47 22.21 22.22 5,490 -0.02(-0.07%)
Jun 15, 2023 22.23 22.24 22.18 22.24 3,045 +0.66(+3.06%)
Jun 14, 2023 21.41 21.64 21.37 21.58 12,568 +0.28(+1.31%)
Jun 13, 2023 21.39 21.39 21.25 21.30 11,097 +0.26(+1.25%)
Jun 12, 2023 21.10 21.11 21.03 21.03 6,707 -0.03(-0.13%)
Jun 09, 2023 21.05 21.14 21.05 21.06 19,112 -0.03(-0.16%)
Jun 08, 2023 21.11 21.11 21.09 21.09 2,342 +0.25(+1.22%)
Jun 07, 2023 20.79 20.84 20.79 20.84 2,179 -0.25(-1.19%)
Jun 06, 2023 20.65 21.12 20.65 21.09 8,205 +0.36(+1.73%)
Jun 05, 2023 20.63 20.73 20.45 20.73 8,383 -0.17(-0.79%)
Jun 02, 2023 20.98 21.05 20.90 20.90 9,899 +0.43(+2.11%)
Jun 01, 2023 19.85 20.48 19.85 20.47 11,248 +0.56(+2.79%)
May 31, 2023 19.71 19.91 19.60 19.91 3,167 -0.19(-0.96%)
May 30, 2023 20.40 20.40 20.11 20.11 3,044 -0.59(-2.84%)
May 26, 2023 20.69 20.69 20.69 20.69 101 +0.40(+1.95%)
May 25, 2023 20.46 20.46 20.27 20.30 39,007 -0.34(-1.64%)
May 24, 2023 20.64 20.65 20.50 20.63 6,949 -0.38(-1.82%)
May 23, 2023 21.17 21.17 21.02 21.02 361 -0.49(-2.26%)
May 22, 2023 21.52 21.56 21.50 21.50 2,005 +0.27(+1.27%)
May 19, 2023 21.21 21.23 21.21 21.23 690 -0.10(-0.47%)
May 18, 2023 21.39 21.39 21.33 21.33 1,385 -0.48(-2.20%)
May 17, 2023 21.86 21.86 21.81 21.81 353 -0.12(-0.54%)
May 16, 2023 21.84 21.93 21.84 21.93 1,687 -0.27(-1.23%)
May 15, 2023 22.10 22.26 22.08 22.21 2,303 +0.83(+3.87%)
May 12, 2023 21.40 21.40 21.36 21.38 1,250 -0.54(-2.46%)
May 11, 2023 21.78 21.92 21.74 21.92 17,813 +0.27(+1.24%)
May 10, 2023 21.60 21.68 21.58 21.65 3,115 -0.17(-0.79%)
May 09, 2023 21.82 21.82 21.82 21.82 41 -0.18(-0.81%)
May 08, 2023 22.00 22.00 22.00 22.00 358 -0.04(-0.20%)
May 05, 2023 22.02 22.04 21.98 22.04 514 +0.15(+0.69%)
May 04, 2023 21.78 21.89 21.78 21.89 242 +0.37(+1.72%)
May 03, 2023 21.58 21.62 21.50 21.52 3,430 -0.04(-0.21%)
May 02, 2023 21.56 21.57 21.55 21.57 17,271 -0.44(-2.00%)
May 01, 2023 22.03 22.07 22.01 22.01 2,559 -0.11(-0.48%)
Apr 28, 2023 22.09 22.14 21.96 22.11 12,313 +0.17(+0.78%)
Apr 27, 2023 21.78 22.02 21.78 21.94 2,565 +0.19(+0.88%)
Apr 26, 2023 21.80 21.80 21.75 21.75 768 +0.30(+1.41%)
Apr 25, 2023 21.64 21.64 21.38 21.45 4,290 -0.56(-2.54%)
Apr 24, 2023 22.24 22.24 21.95 22.01 3,192 -0.40(-1.78%)
Apr 21, 2023 22.34 22.41 22.34 22.40 2,100 -0.46(-2.01%)
Apr 20, 2023 23.13 23.13 22.80 22.86 1,331 -0.19(-0.83%)
Apr 19, 2023 22.99 23.07 22.99 23.05 1,676 -0.25(-1.07%)
Apr 18, 2023 23.42 23.42 23.26 23.30 2,013 +0.04(+0.15%)
Apr 17, 2023 23.12 23.27 23.12 23.27 2,784 +0.47(+2.05%)
Apr 14, 2023 22.80 22.80 22.76 22.80 1,564 -0.27(-1.17%)
Apr 13, 2023 22.99 23.07 22.99 23.07 1,656 +0.29(+1.29%)
Apr 12, 2023 23.01 23.01 22.77 22.77 1,478 -0.62(-2.63%)
Apr 11, 2023 23.51 23.51 23.39 23.39 2,905 +0.08(+0.36%)
Apr 10, 2023 23.19 23.34 23.19 23.30 7,592 -0.12(-0.50%)
Apr 06, 2023 23.33 23.49 23.29 23.42 3,979 +0.16(+0.67%)
Apr 05, 2023 23.33 23.33 23.21 23.27 2,172 -0.23(-0.98%)
Apr 04, 2023 23.53 23.53 23.37 23.50 3,806 -0.24(-1.03%)
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.