Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.87 19.99 19.70 19.82 295,805 -0.04(-0.20%)
Jun 29, 2023 19.35 19.88 19.25 19.86 230,938 +0.49(+2.53%)
Jun 28, 2023 19.08 19.75 18.96 19.37 500,214 +0.20(+1.04%)
Jun 27, 2023 18.80 19.41 18.80 19.17 364,426 +1.07(+5.91%)
Jun 26, 2023 18.56 18.97 18.08 18.10 385,780 -0.48(-2.58%)
Jun 23, 2023 18.42 18.69 18.39 18.58 2,559,743 -0.11(-0.59%)
Jun 22, 2023 18.71 18.78 18.30 18.69 369,460 -0.04(-0.21%)
Jun 21, 2023 19.03 19.14 18.72 18.73 446,843 -0.42(-2.19%)
Jun 20, 2023 18.79 19.35 18.55 19.15 584,920 +0.15(+0.79%)
Jun 16, 2023 19.15 19.65 18.67 19.00 2,053,973 +0.10(+0.53%)
Jun 15, 2023 18.30 19.01 18.18 18.90 601,530 +0.51(+2.77%)
Jun 14, 2023 18.34 18.43 18.01 18.39 636,137 +0.00(+0.00%)
Jun 13, 2023 18.11 18.51 17.70 18.39 597,115 +0.45(+2.51%)
Jun 12, 2023 18.22 18.37 17.90 17.94 481,116 -0.31(-1.70%)
Jun 09, 2023 18.51 18.78 18.12 18.25 318,401 -0.35(-1.88%)
Jun 08, 2023 19.07 19.28 18.34 18.60 367,167 -0.61(-3.18%)
Jun 07, 2023 18.57 19.34 18.43 19.21 678,497 +0.67(+3.61%)
Jun 06, 2023 17.64 18.61 17.55 18.54 384,832 +0.89(+5.04%)
Jun 05, 2023 18.16 18.32 17.45 17.65 483,800 -1.05(-5.61%)
Jun 02, 2023 18.44 18.78 18.13 18.70 321,908 +0.53(+2.92%)
Jun 01, 2023 17.65 18.29 17.65 18.17 274,245 +0.52(+2.95%)
May 31, 2023 17.77 17.89 17.51 17.65 452,140 -0.20(-1.12%)
May 30, 2023 18.11 18.15 17.74 17.85 249,516 -0.21(-1.16%)
May 26, 2023 17.85 18.12 17.77 18.06 276,585 +0.19(+1.06%)
May 25, 2023 18.12 18.21 17.74 17.87 278,910 -0.24(-1.33%)
May 24, 2023 18.02 18.20 17.70 18.11 312,538 -0.10(-0.55%)
May 23, 2023 18.05 18.55 17.90 18.21 376,803 +0.11(+0.61%)
May 22, 2023 17.98 18.22 17.81 18.10 744,198 +0.12(+0.67%)
May 19, 2023 18.56 18.59 17.96 17.98 415,344 -0.42(-2.28%)
May 18, 2023 18.48 18.75 18.30 18.40 484,651 -0.19(-1.02%)
May 17, 2023 18.76 18.84 18.52 18.59 357,369 -0.11(-0.59%)
May 16, 2023 18.87 19.04 18.68 18.70 410,073 -0.31(-1.63%)
May 15, 2023 18.81 19.05 18.62 19.01 252,863 +0.22(+1.17%)
May 12, 2023 18.94 19.02 18.48 18.79 334,149 -0.19(-1.00%)
May 11, 2023 18.53 19.19 18.43 18.98 398,244 +0.25(+1.33%)
May 10, 2023 18.68 19.01 18.54 18.73 432,388 +0.60(+3.31%)
May 09, 2023 17.92 18.35 17.86 18.13 405,043 +0.16(+0.89%)
May 08, 2023 17.67 18.12 17.62 17.97 384,533 +0.33(+1.87%)
May 05, 2023 17.31 17.97 17.14 17.64 631,068 +0.53(+3.10%)
May 04, 2023 18.42 18.58 16.01 17.11 1,144,067 -2.27(-11.71%)
May 03, 2023 19.74 19.94 19.28 19.38 453,666 -0.29(-1.47%)
May 02, 2023 19.61 19.82 19.39 19.67 301,181 -0.08(-0.41%)
May 01, 2023 19.54 19.95 19.54 19.75 276,455 +0.18(+0.92%)
Apr 28, 2023 19.20 19.62 19.20 19.57 276,089 +0.23(+1.19%)
Apr 27, 2023 18.76 19.39 18.66 19.34 244,846 +0.66(+3.53%)
Apr 26, 2023 18.86 19.10 18.62 18.68 241,803 -0.25(-1.32%)
Apr 25, 2023 18.94 19.11 18.65 18.93 406,869 -0.17(-0.89%)
Apr 24, 2023 19.04 19.29 18.97 19.10 406,200 +0.01(+0.05%)
Apr 21, 2023 19.61 19.61 18.98 19.09 642,227 -0.54(-2.75%)
Apr 20, 2023 19.29 19.64 19.24 19.63 521,300 +0.23(+1.19%)
Apr 19, 2023 19.48 19.61 19.28 19.40 369,517 -0.25(-1.27%)
Apr 18, 2023 19.74 19.90 19.54 19.65 335,328 -0.03(-0.15%)
Apr 17, 2023 19.76 19.80 19.54 19.68 204,038 -0.14(-0.71%)
Apr 14, 2023 19.90 20.06 19.51 19.82 343,353 -0.08(-0.40%)
Apr 13, 2023 19.60 19.96 19.51 19.90 214,630 +0.41(+2.10%)
Apr 12, 2023 19.81 19.87 19.42 19.49 222,255 -0.12(-0.61%)
Apr 11, 2023 19.56 19.68 19.30 19.61 279,348 +0.11(+0.56%)
Apr 10, 2023 18.99 19.55 18.95 19.50 870,371 +0.28(+1.46%)
Apr 06, 2023 18.84 19.32 18.55 19.22 258,063 +0.38(+2.02%)
Apr 05, 2023 18.96 19.18 18.63 18.84 368,541 -0.30(-1.57%)
Apr 04, 2023 19.50 19.50 19.07 19.14 282,435 -0.31(-1.59%)
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.