Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.37 22.48 21.80 22.17 3,046,211 -0.04(-0.17%)
Jun 29, 2023 21.84 22.45 21.75 22.21 3,515,697 +0.49(+2.26%)
Jun 28, 2023 21.74 21.74 21.27 21.72 2,801,992 -0.10(-0.44%)
Jun 27, 2023 21.03 21.88 20.73 21.82 3,192,622 +0.78(+3.70%)
Jun 26, 2023 20.69 21.32 20.60 21.04 4,032,696 +0.40(+1.96%)
Jun 23, 2023 20.65 21.18 20.52 20.63 4,346,821 -0.27(-1.29%)
Jun 22, 2023 21.34 21.39 20.83 20.90 2,778,898 -0.47(-2.21%)
Jun 21, 2023 21.54 21.72 21.32 21.37 2,899,179 -0.36(-1.64%)
Jun 20, 2023 22.20 22.20 21.33 21.73 5,917,686 -0.46(-2.08%)
Jun 16, 2023 22.88 23.17 22.03 22.19 7,463,415 -0.63(-2.74%)
Jun 15, 2023 23.29 23.54 22.25 22.82 7,020,649 +0.61(+2.73%)
Jun 14, 2023 22.70 22.70 21.72 22.21 4,074,782 -0.18(-0.82%)
Jun 13, 2023 22.74 22.80 22.22 22.39 4,821,814 -0.14(-0.64%)
Jun 12, 2023 21.16 22.71 21.08 22.54 5,745,712 +1.32(+6.21%)
Jun 09, 2023 21.42 21.58 20.85 21.22 4,330,242 +0.00(+0.00%)
Jun 08, 2023 21.06 21.40 20.39 21.22 4,436,195 +0.07(+0.32%)
Jun 07, 2023 21.24 21.36 20.81 21.15 6,332,996 +0.06(+0.27%)
Jun 06, 2023 19.09 21.18 19.03 21.09 10,551,202 +2.00(+10.48%)
Jun 05, 2023 19.12 19.50 18.92 19.09 8,451,338 +0.07(+0.35%)
Jun 02, 2023 17.23 19.08 17.18 19.03 11,544,609 +2.15(+12.73%)
Jun 01, 2023 17.16 17.56 16.78 16.88 9,665,238 -0.31(-1.80%)
May 31, 2023 17.71 17.77 17.10 17.19 8,930,706 -0.64(-3.58%)
May 30, 2023 18.55 18.55 17.62 17.83 11,022,747 -0.97(-5.14%)
May 26, 2023 18.57 19.02 18.23 18.79 5,662,538 +0.34(+1.83%)
May 25, 2023 19.28 19.86 18.44 18.46 10,024,784 -0.99(-5.07%)
May 24, 2023 20.94 21.52 18.91 19.44 34,160,912 +1.36(+7.52%)
May 23, 2023 18.30 18.60 18.03 18.08 5,163,312 -0.23(-1.23%)
May 22, 2023 17.87 18.38 17.55 18.31 5,943,500 +0.48(+2.68%)
May 19, 2023 19.15 19.15 17.46 17.83 9,271,947 -1.58(-8.12%)
May 18, 2023 19.17 19.61 19.11 19.40 4,634,158 +0.28(+1.47%)
May 17, 2023 18.26 19.18 18.21 19.12 4,586,750 +0.90(+4.94%)
May 16, 2023 18.92 19.11 18.17 18.22 3,673,567 -0.93(-4.85%)
May 15, 2023 18.77 19.31 18.70 19.15 3,684,389 +0.51(+2.72%)
May 12, 2023 19.20 19.22 18.33 18.64 2,804,230 -0.29(-1.54%)
May 11, 2023 18.62 19.10 18.51 18.93 3,417,600 +0.20(+1.05%)
May 10, 2023 19.07 19.08 18.39 18.74 2,866,908 -0.06(-0.30%)
May 09, 2023 18.85 18.92 18.48 18.79 3,757,074 -0.40(-2.10%)
May 08, 2023 19.70 19.77 18.79 19.20 3,655,390 -0.32(-1.63%)
May 05, 2023 18.52 19.52 18.45 19.52 4,358,615 +1.14(+6.23%)
May 04, 2023 18.77 18.77 18.01 18.37 4,939,412 -0.57(-3.02%)
May 03, 2023 19.49 19.71 18.92 18.94 4,422,159 -0.58(-2.98%)
May 02, 2023 19.94 19.98 19.09 19.53 4,447,909 -0.63(-3.12%)
May 01, 2023 20.60 20.75 20.01 20.15 3,498,566 -0.52(-2.50%)
Apr 28, 2023 20.83 21.16 20.55 20.67 4,276,976 -0.16(-0.77%)
Apr 27, 2023 20.34 20.94 20.04 20.83 4,034,863 +0.63(+3.11%)
Apr 26, 2023 20.05 20.62 19.99 20.20 3,758,294 +0.08(+0.42%)
Apr 25, 2023 21.20 21.35 20.12 20.12 5,418,480 -1.44(-6.70%)
Apr 24, 2023 21.77 21.77 20.90 21.56 3,412,760 -0.17(-0.78%)
Apr 21, 2023 21.74 21.94 21.54 21.73 3,711,855 +0.02(+0.09%)
Apr 20, 2023 21.75 22.45 21.67 21.71 2,318,683 -0.29(-1.32%)
Apr 19, 2023 21.58 22.11 21.57 22.00 2,500,853 +0.14(+0.64%)
Apr 18, 2023 22.01 22.32 21.64 21.86 3,830,554 -0.04(-0.17%)
Apr 17, 2023 22.00 22.26 21.68 21.90 5,246,266 -0.04(-0.17%)
Apr 14, 2023 21.57 22.02 21.41 21.94 4,427,960 +0.44(+2.05%)
Apr 13, 2023 21.67 21.99 21.44 21.50 3,821,138 -0.18(-0.82%)
Apr 12, 2023 22.95 23.10 21.58 21.67 4,485,906 -1.04(-4.58%)
Apr 11, 2023 22.72 23.16 22.49 22.72 4,286,117 +0.35(+1.55%)
Apr 10, 2023 21.21 22.37 21.15 22.37 5,173,517 +1.11(+5.21%)
Apr 06, 2023 21.10 21.36 20.59 21.26 4,825,278 +0.06(+0.27%)
Apr 05, 2023 22.05 22.14 21.02 21.20 5,043,423 -1.32(-5.87%)
Apr 04, 2023 23.01 23.29 21.93 22.53 4,694,425 +0.10(+0.46%)
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.