Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 18.97 19.44 18.95 19.21 274,628 +0.64(+3.42%)
Jun 29, 2023 18.34 18.79 18.34 18.57 196,890 +0.42(+2.32%)
Jun 28, 2023 17.95 18.21 17.77 18.15 187,916 +0.28(+1.56%)
Jun 27, 2023 18.10 18.20 17.77 17.87 396,878 -0.31(-1.71%)
Jun 26, 2023 18.76 18.91 18.18 18.18 353,396 -0.59(-3.13%)
Jun 23, 2023 18.94 18.94 18.59 18.77 237,590 -0.47(-2.44%)
Jun 22, 2023 19.36 19.36 19.13 19.24 170,034 -0.37(-1.87%)
Jun 21, 2023 19.27 19.71 19.24 19.60 321,359 +0.35(+1.82%)
Jun 20, 2023 19.33 19.44 18.90 19.25 506,049 -1.07(-5.24%)
Jun 16, 2023 20.42 20.46 20.14 20.32 165,133 -0.09(-0.43%)
Jun 15, 2023 20.15 20.49 20.13 20.41 282,150 +0.21(+1.02%)
Jun 14, 2023 19.76 20.24 19.68 20.20 291,694 +0.33(+1.68%)
Jun 13, 2023 19.82 20.00 19.65 19.87 191,379 +0.34(+1.75%)
Jun 12, 2023 19.95 19.96 19.34 19.52 295,558 -0.33(-1.68%)
Jun 09, 2023 19.48 20.21 19.33 19.86 385,756 +0.54(+2.80%)
Jun 08, 2023 19.32 19.52 19.02 19.32 370,367 +0.34(+1.80%)
Jun 07, 2023 18.98 19.11 18.68 18.98 537,300 +0.06(+0.29%)
Jun 06, 2023 18.68 19.37 18.60 18.92 840,285 -1.31(-6.48%)
Jun 05, 2023 20.67 20.67 20.15 20.23 294,897 -0.28(-1.36%)
Jun 02, 2023 20.34 20.59 20.17 20.51 271,553 +0.46(+2.30%)
Jun 01, 2023 19.95 20.42 19.95 20.05 312,058 +0.33(+1.65%)
May 31, 2023 19.90 20.04 19.54 19.72 378,722 -0.62(-3.05%)
May 30, 2023 20.54 20.61 20.22 20.34 356,830 -0.32(-1.54%)
May 26, 2023 20.59 20.79 20.44 20.66 252,995 +0.37(+1.84%)
May 25, 2023 20.17 20.47 20.07 20.29 330,276 -0.17(-0.85%)
May 24, 2023 20.64 20.70 20.13 20.46 324,414 -0.36(-1.72%)
May 23, 2023 21.03 21.06 20.56 20.82 365,884 -0.22(-1.06%)
May 22, 2023 21.56 21.60 20.94 21.04 630,809 -0.37(-1.71%)
May 19, 2023 21.05 21.77 20.83 21.41 719,246 +0.73(+3.54%)
May 18, 2023 20.55 20.69 20.20 20.68 494,233 +0.29(+1.41%)
May 17, 2023 20.36 20.63 20.14 20.39 535,882 +0.00(+0.00%)
May 16, 2023 20.45 20.94 20.37 20.39 514,191 -0.13(-0.62%)
May 15, 2023 20.89 20.96 20.36 20.52 589,968 -0.39(-1.88%)
May 12, 2023 21.73 21.97 20.63 20.91 623,161 -0.83(-3.82%)
May 11, 2023 21.37 22.38 20.70 21.74 1,201,353 -0.96(-4.22%)
May 10, 2023 22.13 22.84 21.68 22.70 559,071 +0.46(+2.07%)
May 09, 2023 21.78 22.37 21.55 22.24 353,133 +0.14(+0.65%)
May 08, 2023 21.99 22.24 21.57 22.10 421,433 -0.27(-1.21%)
May 05, 2023 22.44 22.98 22.17 22.37 357,715 +0.32(+1.47%)
May 04, 2023 21.85 22.19 21.68 22.04 639,342 +0.11(+0.48%)
May 03, 2023 22.57 22.73 21.82 21.94 1,052,187 +0.16(+0.73%)
May 02, 2023 22.83 22.96 21.55 21.78 878,231 -0.57(-2.56%)
May 01, 2023 23.41 23.41 22.10 22.35 805,296 -1.29(-5.45%)
Apr 28, 2023 23.54 23.75 23.23 23.64 363,268 -0.15(-0.63%)
Apr 27, 2023 23.65 23.89 23.45 23.79 607,363 +0.46(+1.97%)
Apr 26, 2023 24.48 24.54 23.23 23.33 681,943 -0.87(-3.61%)
Apr 25, 2023 24.83 24.86 24.07 24.21 434,300 -1.24(-4.86%)
Apr 24, 2023 24.32 25.70 24.26 25.44 624,567 +0.90(+3.66%)
Apr 21, 2023 24.58 25.03 24.12 24.55 656,626 -0.88(-3.47%)
Apr 20, 2023 26.23 26.43 25.41 25.43 624,118 -0.94(-3.57%)
Apr 19, 2023 26.69 26.78 25.93 26.37 698,244 -0.62(-2.29%)
Apr 18, 2023 26.60 27.17 26.30 26.99 886,916 +0.36(+1.36%)
Apr 17, 2023 25.22 26.83 25.21 26.63 1,145,451 +1.64(+6.55%)
Apr 14, 2023 24.41 25.17 24.34 24.99 997,786 +0.91(+3.76%)
Apr 13, 2023 23.20 24.34 23.14 24.09 583,646 +1.16(+5.07%)
Apr 12, 2023 22.75 23.11 22.53 22.92 309,594 +0.10(+0.43%)
Apr 11, 2023 22.75 23.20 22.60 22.83 402,005 +0.18(+0.80%)
Apr 10, 2023 22.18 23.09 22.15 22.65 468,478 +0.88(+4.05%)
Apr 06, 2023 22.38 22.43 21.76 21.76 268,464 -0.44(-2.00%)
Apr 05, 2023 21.87 22.26 21.64 22.21 314,808 +0.30(+1.38%)
Apr 04, 2023 21.78 22.11 21.53 21.91 540,447 +0.17(+0.80%)
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.