Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 20.00 20.18 19.85 20.14 3,956,920 +0.29(+1.47%)
Jun 29, 2023 19.49 19.92 19.43 19.84 3,349,894 +0.22(+1.14%)
Jun 28, 2023 20.19 20.21 19.55 19.62 6,089,086 -0.69(-3.40%)
Jun 27, 2023 20.29 20.41 19.80 20.31 7,469,691 +0.19(+0.97%)
Jun 26, 2023 19.87 20.18 19.83 20.12 5,683,042 +0.27(+1.37%)
Jun 23, 2023 20.20 20.24 19.80 19.84 13,528,792 -0.47(-2.30%)
Jun 22, 2023 19.86 20.32 19.31 20.31 13,554,946 -0.07(-0.33%)
Jun 21, 2023 20.31 20.56 20.11 20.38 4,054,522 -0.03(-0.14%)
Jun 20, 2023 20.64 20.64 20.29 20.41 3,535,810 -0.32(-1.55%)
Jun 16, 2023 20.93 21.05 20.68 20.73 12,640,999 -0.15(-0.70%)
Jun 15, 2023 20.18 20.93 20.15 20.87 6,452,689 +0.73(+3.62%)
Jun 14, 2023 20.40 20.47 20.03 20.15 4,881,026 -0.09(-0.43%)
Jun 13, 2023 19.65 20.26 19.63 20.23 8,492,867 +0.52(+2.66%)
Jun 12, 2023 19.60 19.82 19.33 19.71 5,779,556 +0.19(+1.00%)
Jun 09, 2023 19.89 19.94 19.27 19.51 7,266,993 -0.31(-1.57%)
Jun 08, 2023 20.13 20.13 19.50 19.83 15,073,749 -0.26(-1.31%)
Jun 07, 2023 19.81 20.11 19.47 20.09 15,118,011 +0.53(+2.73%)
Jun 06, 2023 19.49 19.85 19.45 19.55 13,316,035 +0.05(+0.25%)
Jun 05, 2023 19.68 19.88 19.41 19.51 6,922,314 -0.11(-0.54%)
Jun 02, 2023 19.51 19.77 19.42 19.61 7,396,746 +0.30(+1.56%)
Jun 01, 2023 19.31 19.53 19.12 19.31 4,841,855 +0.14(+0.71%)
May 31, 2023 19.25 19.38 18.96 19.17 7,237,127 -0.16(-0.80%)
May 30, 2023 19.41 19.75 19.32 19.33 8,002,282 +0.03(+0.15%)
May 26, 2023 19.38 19.38 18.96 19.30 4,828,236 -0.08(-0.40%)
May 25, 2023 19.62 19.68 19.18 19.38 5,727,836 -0.30(-1.53%)
May 24, 2023 20.06 20.11 19.58 19.68 5,374,325 -0.49(-2.41%)
May 23, 2023 20.27 20.54 20.06 20.17 3,262,546 -0.39(-1.89%)
May 22, 2023 20.28 20.56 20.23 20.55 3,760,829 +0.34(+1.68%)
May 19, 2023 20.43 20.53 20.18 20.21 6,081,599 -0.05(-0.24%)
May 18, 2023 20.17 20.28 19.87 20.26 5,328,295 -0.09(-0.43%)
May 17, 2023 20.30 20.60 20.15 20.35 5,980,014 +0.10(+0.48%)
May 16, 2023 21.34 21.40 20.16 20.25 6,169,713 -1.11(-5.18%)
May 15, 2023 21.60 21.69 21.30 21.36 5,137,400 -0.12(-0.54%)
May 12, 2023 21.60 21.77 21.40 21.48 5,207,825 +0.08(+0.36%)
May 11, 2023 21.86 21.91 21.32 21.40 4,791,098 -0.59(-2.69%)
May 10, 2023 21.89 22.20 21.74 21.99 7,512,832 +0.36(+1.66%)
May 09, 2023 21.00 21.67 20.63 21.63 13,553,348 +0.54(+2.58%)
May 08, 2023 22.35 22.41 20.78 21.09 11,028,507 -0.93(-4.23%)
May 05, 2023 21.94 22.12 21.49 22.02 8,605,099 +0.18(+0.85%)
May 04, 2023 21.76 21.88 21.34 21.84 9,847,632 +0.03(+0.13%)
May 03, 2023 22.07 22.27 21.75 21.81 4,710,725 -0.15(-0.66%)
May 02, 2023 22.48 22.50 21.68 21.95 5,762,117 -0.54(-2.42%)
May 01, 2023 22.91 23.07 22.48 22.50 3,962,332 -0.49(-2.11%)
Apr 28, 2023 22.65 23.13 22.64 22.98 3,863,563 +0.25(+1.09%)
Apr 27, 2023 22.48 22.84 22.45 22.73 4,810,907 +0.49(+2.21%)
Apr 26, 2023 22.80 22.92 22.20 22.24 4,166,209 -0.78(-3.39%)
Apr 25, 2023 23.23 23.23 22.95 23.02 2,865,750 -0.28(-1.20%)
Apr 24, 2023 23.13 23.34 22.92 23.30 3,389,010 +0.15(+0.67%)
Apr 21, 2023 23.09 23.41 23.02 23.15 4,593,390 +0.13(+0.54%)
Apr 20, 2023 23.41 23.46 22.84 23.02 5,154,924 -0.61(-2.57%)
Apr 19, 2023 23.47 23.67 23.34 23.63 2,937,680 +0.08(+0.33%)
Apr 18, 2023 23.49 23.69 23.31 23.55 4,547,796 +0.09(+0.37%)
Apr 17, 2023 23.42 23.72 23.00 23.47 7,490,667 -0.51(-2.13%)
Apr 14, 2023 24.50 24.59 23.85 23.98 4,011,451 -0.66(-2.66%)
Apr 13, 2023 24.31 24.70 23.98 24.63 3,971,618 +0.22(+0.91%)
Apr 12, 2023 24.59 24.82 24.24 24.41 4,192,679 -0.04(-0.16%)
Apr 11, 2023 24.05 24.54 23.99 24.45 5,334,158 +0.43(+1.81%)
Apr 10, 2023 23.40 24.09 23.35 24.02 5,563,021 +0.48(+2.05%)
Apr 06, 2023 23.38 23.53 23.19 23.53 4,913,213 +0.29(+1.24%)
Apr 05, 2023 22.94 23.38 22.94 23.25 3,669,687 +0.27(+1.18%)
Apr 04, 2023 23.05 23.09 22.75 22.98 2,883,705 +0.00(+0.00%)
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.