Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 18.80 18.82 18.27 18.59 4,338,593 -0.11(-0.57%)
Jun 29, 2023 18.28 18.85 18.27 18.70 5,491,619 +0.40(+2.18%)
Jun 28, 2023 18.55 18.64 18.12 18.30 5,282,598 -0.33(-1.78%)
Jun 27, 2023 18.15 18.81 17.83 18.63 4,737,616 +0.67(+3.74%)
Jun 26, 2023 17.73 18.35 17.59 17.96 5,299,246 +0.20(+1.15%)
Jun 23, 2023 18.06 18.23 17.64 17.76 9,361,430 -0.69(-3.75%)
Jun 22, 2023 18.63 18.78 18.09 18.45 6,420,057 -0.19(-0.99%)
Jun 21, 2023 18.99 19.22 18.62 18.63 6,626,893 -0.58(-3.04%)
Jun 20, 2023 19.13 19.47 18.88 19.22 9,200,581 +0.21(+1.13%)
Jun 16, 2023 19.00 19.15 18.71 19.00 9,584,398 +0.16(+0.83%)
Jun 15, 2023 18.57 18.91 18.39 18.85 5,993,697 +0.08(+0.42%)
Jun 14, 2023 18.73 19.14 18.53 18.77 4,884,560 +0.20(+1.10%)
Jun 13, 2023 18.79 18.83 18.42 18.56 4,798,777 -0.07(-0.37%)
Jun 12, 2023 18.74 19.13 18.47 18.63 5,037,383 +0.02(+0.10%)
Jun 09, 2023 18.92 19.09 18.41 18.61 4,994,011 -0.19(-1.04%)
Jun 08, 2023 18.93 19.18 18.54 18.81 9,311,478 +0.02(+0.10%)
Jun 07, 2023 18.47 18.91 18.32 18.79 9,648,836 +0.48(+2.62%)
Jun 06, 2023 17.23 18.72 17.23 18.31 11,899,600 +1.12(+6.53%)
Jun 05, 2023 17.39 17.73 17.03 17.19 7,995,686 -0.19(-1.10%)
Jun 02, 2023 16.78 17.43 16.70 17.38 10,619,359 +1.05(+6.46%)
Jun 01, 2023 16.54 16.61 16.09 16.32 7,799,252 -0.19(-1.16%)
May 31, 2023 16.74 16.77 16.27 16.52 10,314,049 -0.35(-2.05%)
May 30, 2023 17.43 17.50 16.73 16.86 9,557,064 -0.45(-2.60%)
May 26, 2023 16.78 17.65 16.78 17.31 9,234,581 +0.58(+3.44%)
May 25, 2023 17.59 17.82 16.72 16.74 12,081,120 -0.86(-4.90%)
May 24, 2023 18.53 18.73 17.30 17.60 15,674,683 -0.59(-3.27%)
May 23, 2023 18.47 18.94 18.17 18.19 10,909,465 -0.57(-3.02%)
May 22, 2023 18.09 18.77 17.78 18.76 11,147,511 +0.47(+2.57%)
May 19, 2023 19.40 19.65 18.01 18.29 16,941,418 -1.63(-8.18%)
May 18, 2023 20.15 20.15 19.55 19.92 5,222,154 +0.09(+0.44%)
May 17, 2023 19.59 20.03 19.36 19.83 5,797,062 +0.08(+0.39%)
May 16, 2023 20.48 20.57 19.75 19.76 5,098,643 -1.02(-4.89%)
May 15, 2023 20.53 20.93 20.44 20.77 5,028,344 +0.35(+1.74%)
May 12, 2023 20.54 20.63 20.11 20.42 4,269,677 -0.19(-0.93%)
May 11, 2023 20.53 20.88 20.37 20.61 4,803,874 +0.10(+0.47%)
May 10, 2023 21.62 21.70 20.18 20.52 7,549,180 -0.59(-2.82%)
May 09, 2023 21.06 21.21 20.74 21.11 5,231,893 -0.19(-0.90%)
May 08, 2023 21.43 21.55 20.87 21.30 4,833,326 +0.09(+0.41%)
May 05, 2023 20.96 21.24 20.67 21.22 5,599,628 +1.09(+5.43%)
May 04, 2023 20.77 21.02 19.91 20.12 5,646,316 -0.93(-4.42%)
May 03, 2023 20.76 21.73 20.76 21.05 6,297,596 +0.15(+0.73%)
May 02, 2023 21.65 21.72 20.75 20.90 7,336,440 -0.93(-4.26%)
May 01, 2023 22.57 22.57 21.73 21.83 4,500,309 -0.72(-3.19%)
Apr 28, 2023 22.19 22.59 21.96 22.55 4,728,838 +0.35(+1.60%)
Apr 27, 2023 21.41 22.23 21.35 22.19 4,688,737 +0.84(+3.95%)
Apr 26, 2023 21.28 21.77 21.26 21.35 4,252,629 -0.05(-0.22%)
Apr 25, 2023 21.76 21.94 21.39 21.40 5,298,624 -0.59(-2.66%)
Apr 24, 2023 21.96 22.05 21.66 21.98 3,430,288 +0.04(+0.17%)
Apr 21, 2023 21.75 21.98 21.67 21.94 4,702,116 +0.22(+1.02%)
Apr 20, 2023 21.69 22.12 21.68 21.72 6,746,142 -0.22(-1.01%)
Apr 19, 2023 21.70 22.09 21.68 21.94 5,153,248 +0.10(+0.44%)
Apr 18, 2023 21.50 21.94 21.26 21.85 7,285,975 +0.33(+1.52%)
Apr 17, 2023 21.44 21.83 21.25 21.52 6,907,070 -0.04(-0.18%)
Apr 14, 2023 22.62 22.62 21.42 21.56 8,867,587 +0.63(+3.02%)
Apr 13, 2023 20.91 21.06 20.63 20.93 5,424,183 +0.24(+1.16%)
Apr 12, 2023 21.55 21.56 20.65 20.69 5,717,807 -0.58(-2.71%)
Apr 11, 2023 21.12 21.53 21.10 21.26 4,794,728 +0.35(+1.70%)
Apr 10, 2023 20.36 20.95 20.27 20.91 9,592,730 +0.43(+2.11%)
Apr 06, 2023 20.74 20.77 20.35 20.48 6,267,718 -0.37(-1.79%)
Apr 05, 2023 21.14 21.19 20.65 20.85 5,435,596 -0.55(-2.55%)
Apr 04, 2023 21.74 21.85 21.11 21.40 4,236,194 -0.23(-1.06%)
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.