Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 24.46 24.94 23.89 23.92 1,136,221 -0.01(-0.04%)
Jun 29, 2023 24.56 24.69 23.58 23.93 579,315 -0.57(-2.33%)
Jun 28, 2023 23.12 24.94 22.82 24.50 1,229,063 +1.28(+5.51%)
Jun 27, 2023 22.65 23.43 22.01 23.22 733,991 +0.62(+2.74%)
Jun 26, 2023 23.10 23.47 22.34 22.60 641,919 -0.60(-2.59%)
Jun 23, 2023 23.46 23.58 22.58 23.20 2,495,712 -0.68(-2.85%)
Jun 22, 2023 22.66 24.11 22.65 23.88 744,530 +0.94(+4.10%)
Jun 21, 2023 23.82 24.34 22.60 22.94 842,234 -0.88(-3.69%)
Jun 20, 2023 23.60 24.10 23.16 23.82 881,592 +0.17(+0.72%)
Jun 16, 2023 24.73 24.73 23.57 23.65 4,753,754 -0.79(-3.23%)
Jun 15, 2023 24.11 24.54 23.78 24.44 683,747 +0.06(+0.25%)
Jun 14, 2023 24.41 25.84 23.91 24.38 1,251,267 +0.13(+0.54%)
Jun 13, 2023 24.07 24.88 23.28 24.25 970,113 +0.29(+1.21%)
Jun 12, 2023 23.83 25.11 23.31 23.96 1,431,877 +0.11(+0.46%)
Jun 09, 2023 23.36 24.30 23.14 23.85 989,389 +0.72(+3.11%)
Jun 08, 2023 22.49 23.46 22.42 23.13 967,985 +0.56(+2.48%)
Jun 07, 2023 22.70 23.08 22.03 22.57 967,345 -0.06(-0.27%)
Jun 06, 2023 21.90 22.86 21.36 22.63 1,501,880 +0.98(+4.53%)
Jun 05, 2023 22.00 22.05 21.22 21.65 1,480,181 -0.07(-0.32%)
Jun 02, 2023 21.15 22.05 20.03 21.72 2,045,530 +0.99(+4.78%)
Jun 01, 2023 18.20 21.25 17.86 20.73 4,451,730 +3.22(+18.39%)
May 31, 2023 16.31 17.58 16.30 17.51 2,736,813 +1.23(+7.56%)
May 30, 2023 15.56 16.31 15.56 16.28 1,148,081 +0.76(+4.90%)
May 26, 2023 15.05 15.81 15.05 15.52 900,524 +0.45(+2.99%)
May 25, 2023 15.91 15.92 14.96 15.07 774,247 -0.71(-4.50%)
May 24, 2023 16.62 16.89 15.36 15.78 1,120,171 -0.89(-5.34%)
May 23, 2023 15.85 17.11 15.74 16.67 1,796,396 +0.73(+4.58%)
May 22, 2023 14.19 15.97 14.19 15.94 1,949,921 +1.84(+13.05%)
May 19, 2023 14.04 14.24 13.59 14.10 660,238 +0.23(+1.66%)
May 18, 2023 14.07 14.07 13.53 13.87 646,115 -0.25(-1.77%)
May 17, 2023 14.16 14.37 13.71 14.12 457,164 +0.25(+1.80%)
May 16, 2023 14.25 14.33 13.66 13.87 648,128 -0.68(-4.67%)
May 15, 2023 13.81 15.24 13.73 14.55 815,224 +0.94(+6.91%)
May 12, 2023 13.82 13.96 13.46 13.61 337,319 -0.21(-1.52%)
May 11, 2023 14.15 14.27 13.51 13.82 633,924 -0.51(-3.56%)
May 10, 2023 14.70 14.86 14.01 14.33 435,436 -0.19(-1.31%)
May 09, 2023 14.10 14.63 13.97 14.52 390,805 +0.31(+2.18%)
May 08, 2023 14.25 14.55 14.03 14.21 578,777 -0.03(-0.21%)
May 05, 2023 13.90 14.55 13.84 14.24 831,487 +0.50(+3.64%)
May 04, 2023 13.57 13.91 13.03 13.74 678,112 -0.01(-0.07%)
May 03, 2023 13.37 13.99 13.20 13.75 667,165 +0.55(+4.17%)
May 02, 2023 13.51 13.57 12.96 13.20 661,328 -0.38(-2.80%)
May 01, 2023 13.08 13.73 13.04 13.58 704,358 +0.50(+3.82%)
Apr 28, 2023 13.00 13.24 12.35 13.08 812,265 +0.08(+0.62%)
Apr 27, 2023 13.17 13.19 12.53 13.00 751,414 -0.13(-0.99%)
Apr 26, 2023 13.42 13.57 13.12 13.13 483,917 -0.28(-2.09%)
Apr 25, 2023 13.55 14.13 13.18 13.41 669,433 -0.46(-3.32%)
Apr 24, 2023 14.24 14.36 13.73 13.87 428,129 -0.47(-3.28%)
Apr 21, 2023 14.20 14.61 13.86 14.34 783,617 +0.24(+1.70%)
Apr 20, 2023 14.07 14.41 13.97 14.10 633,259 -0.12(-0.84%)
Apr 19, 2023 13.94 14.50 13.84 14.22 458,292 +0.12(+0.85%)
Apr 18, 2023 14.37 14.79 13.80 14.10 749,289 -0.17(-1.19%)
Apr 17, 2023 13.11 14.45 13.11 14.27 978,296 +1.18(+9.01%)
Apr 14, 2023 13.52 13.65 12.83 13.09 745,585 -0.36(-2.68%)
Apr 13, 2023 13.08 13.84 12.98 13.45 869,495 +0.49(+3.78%)
Apr 12, 2023 13.09 13.35 12.91 12.96 441,199 -0.02(-0.15%)
Apr 11, 2023 12.66 13.12 12.63 12.98 572,901 +0.34(+2.69%)
Apr 10, 2023 12.75 12.86 12.57 12.64 811,127 -0.20(-1.56%)
Apr 06, 2023 12.88 13.02 12.45 12.84 1,249,129 -0.13(-1.00%)
Apr 05, 2023 13.50 13.65 12.67 12.97 1,351,395 -0.70(-5.12%)
Apr 04, 2023 14.43 14.86 13.53 13.67 1,037,653 -0.23(-1.65%)
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.