Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.96 19.07 17.95 18.45 4,918,664 +0.22(+1.18%)
Jun 29, 2023 18.14 18.34 18.10 18.23 997,436 -0.32(-1.74%)
Jun 28, 2023 18.51 18.70 18.32 18.55 1,820,806 +0.34(+1.88%)
Jun 27, 2023 18.25 18.36 17.97 18.21 930,047 -0.24(-1.33%)
Jun 26, 2023 18.32 18.65 18.18 18.46 1,776,876 +0.43(+2.39%)
Jun 23, 2023 18.49 18.61 17.68 18.03 1,965,979 -0.43(-2.33%)
Jun 22, 2023 18.38 18.84 18.30 18.46 2,679,560 -0.08(-0.42%)
Jun 21, 2023 19.23 19.26 18.04 18.53 2,464,206 -1.44(-7.21%)
Jun 20, 2023 20.97 21.20 19.87 19.97 1,636,311 -1.42(-6.64%)
Jun 16, 2023 22.10 22.53 21.27 21.39 1,385,524 -0.85(-3.83%)
Jun 15, 2023 22.60 22.75 22.18 22.25 1,004,249 +0.37(+1.70%)
Jun 14, 2023 21.77 21.98 21.69 21.87 469,325 +0.03(+0.13%)
Jun 13, 2023 21.62 22.01 21.62 21.84 384,017 -0.03(-0.13%)
Jun 12, 2023 21.87 22.04 21.77 21.87 472,685 +0.47(+2.20%)
Jun 09, 2023 21.11 21.42 21.11 21.40 373,076 +0.14(+0.66%)
Jun 08, 2023 21.38 21.48 21.02 21.26 479,209 -0.03(-0.13%)
Jun 07, 2023 21.10 21.50 20.99 21.29 540,102 +0.48(+2.33%)
Jun 06, 2023 22.29 22.33 20.70 20.81 2,035,151 -1.37(-6.18%)
Jun 05, 2023 21.32 22.36 21.23 22.18 3,134,420 +1.31(+6.29%)
Jun 02, 2023 21.02 21.23 20.82 20.87 484,445 -0.36(-1.71%)
Jun 01, 2023 21.19 21.36 20.94 21.23 476,333 +0.13(+0.63%)
May 31, 2023 20.91 21.20 20.88 21.09 670,366 +0.72(+3.55%)
May 30, 2023 20.27 20.65 20.25 20.37 722,575 -0.92(-4.31%)
May 26, 2023 21.56 21.56 21.13 21.29 741,230 -0.29(-1.36%)
May 25, 2023 21.62 21.85 21.46 21.58 790,682 -0.14(-0.63%)
May 24, 2023 21.32 21.87 21.32 21.72 1,314,982 +0.76(+3.63%)
May 23, 2023 20.88 21.01 20.78 20.96 456,373 -0.24(-1.15%)
May 22, 2023 21.25 21.26 20.98 21.20 662,224 +0.00(+0.00%)
May 19, 2023 21.11 21.36 20.92 21.20 797,835 -0.09(-0.41%)
May 18, 2023 20.93 21.59 20.77 21.29 1,790,353 +0.52(+2.49%)
May 17, 2023 21.34 21.47 20.70 20.77 907,313 -0.38(-1.80%)
May 16, 2023 21.03 21.18 20.97 21.15 548,093 +0.39(+1.88%)
May 15, 2023 20.77 20.93 20.55 20.76 978,855 -0.81(-3.76%)
May 12, 2023 21.56 22.08 21.44 21.57 2,335,196 +0.30(+1.42%)
May 11, 2023 20.86 21.35 20.74 21.27 1,767,458 +0.68(+3.32%)
May 10, 2023 20.25 21.34 20.10 20.59 2,118,979 +0.02(+0.09%)
May 09, 2023 20.61 20.81 20.54 20.57 793,182 -0.30(-1.45%)
May 08, 2023 20.46 20.92 20.38 20.87 2,230,956 +1.55(+8.03%)
May 05, 2023 19.74 19.78 19.24 19.32 1,145,623 -0.52(-2.61%)
May 04, 2023 19.88 20.02 19.76 19.83 2,108,533 -0.40(-1.98%)
May 03, 2023 20.29 20.40 19.93 20.23 1,973,402 +0.28(+1.42%)
May 02, 2023 20.49 20.59 19.79 19.95 2,311,013 -0.68(-3.31%)
May 01, 2023 20.11 20.66 20.09 20.64 1,913,756 +1.06(+5.43%)
Apr 28, 2023 19.56 19.86 19.51 19.57 1,136,959 +0.28(+1.47%)
Apr 27, 2023 19.89 19.95 19.15 19.29 2,610,871 -1.34(-6.47%)
Apr 26, 2023 19.18 20.77 19.12 20.63 4,360,276 -0.26(-1.26%)
Apr 25, 2023 21.04 21.19 20.72 20.89 1,062,895 -0.16(-0.74%)
Apr 24, 2023 21.03 21.36 20.78 21.04 1,502,714 -0.09(-0.42%)
Apr 21, 2023 20.45 21.19 20.37 21.13 1,839,400 +0.60(+2.94%)
Apr 20, 2023 20.08 20.61 19.98 20.53 1,944,500 +0.79(+4.00%)
Apr 19, 2023 19.73 19.81 19.55 19.74 1,160,025 +0.66(+3.47%)
Apr 18, 2023 19.04 19.28 18.93 19.08 1,043,248 -0.50(-2.54%)
Apr 17, 2023 19.69 19.74 19.51 19.57 1,419,928 +0.57(+2.97%)
Apr 14, 2023 18.80 19.26 18.71 19.01 1,503,041 +0.06(+0.31%)
Apr 13, 2023 19.01 19.07 18.75 18.95 1,461,912 -0.42(-2.16%)
Apr 12, 2023 19.09 19.44 19.02 19.37 2,010,833 +0.23(+1.22%)
Apr 11, 2023 19.10 19.21 18.82 19.13 2,605,742 -0.58(-2.97%)
Apr 10, 2023 20.46 20.55 19.52 19.72 1,694,659 -0.95(-4.58%)
Apr 06, 2023 20.71 20.88 20.51 20.66 775,400 +0.18(+0.86%)
Apr 05, 2023 20.26 20.78 20.25 20.49 1,562,162 +0.01(+0.05%)
Apr 04, 2023 20.42 20.67 20.39 20.48 1,440,595 -0.09(-0.43%)
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.