Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 16.99 17.08 16.52 16.57 6,417,178 -0.09(-0.54%)
Jun 29, 2023 17.10 17.23 16.43 16.66 7,705,984 -0.50(-2.91%)
Jun 28, 2023 16.89 17.28 16.80 17.16 7,261,896 +0.25(+1.48%)
Jun 27, 2023 16.02 17.04 16.00 16.91 11,765,695 +1.08(+6.82%)
Jun 26, 2023 15.61 16.17 15.60 15.83 6,035,283 +0.10(+0.64%)
Jun 23, 2023 15.79 15.92 15.60 15.73 12,829,086 -0.35(-2.18%)
Jun 22, 2023 16.32 16.42 16.04 16.08 8,680,748 -0.34(-2.07%)
Jun 21, 2023 17.30 17.39 16.38 16.42 11,765,503 -1.07(-6.12%)
Jun 20, 2023 17.87 18.10 17.05 17.49 11,402,789 -0.61(-3.37%)
Jun 16, 2023 18.45 18.63 17.89 18.10 14,411,059 -0.65(-3.47%)
Jun 15, 2023 17.88 18.86 17.62 18.75 11,208,967 +0.76(+4.22%)
Jun 14, 2023 17.82 18.37 17.55 17.99 11,008,429 +0.09(+0.50%)
Jun 13, 2023 18.19 18.46 17.65 17.90 9,699,766 +0.21(+1.19%)
Jun 12, 2023 17.31 17.81 17.17 17.69 8,275,381 +0.52(+3.03%)
Jun 09, 2023 17.85 18.29 16.97 17.17 17,322,368 -1.10(-6.02%)
Jun 08, 2023 17.93 18.62 17.86 18.27 9,823,459 +0.35(+1.95%)
Jun 07, 2023 19.88 19.94 17.67 17.92 19,573,272 -1.54(-7.91%)
Jun 06, 2023 19.04 19.71 18.82 19.46 15,548,790 +0.06(+0.31%)
Jun 05, 2023 18.26 19.64 18.11 19.40 19,323,048 +1.16(+6.36%)
Jun 02, 2023 18.73 19.53 18.19 18.24 20,183,224 +0.31(+1.73%)
Jun 01, 2023 17.27 18.15 16.69 17.93 17,964,124 +0.04(+0.22%)
May 31, 2023 16.49 17.90 16.43 17.89 41,557,372 +1.32(+7.97%)
May 30, 2023 16.88 17.13 16.05 16.57 18,571,542 +0.95(+6.08%)
May 26, 2023 14.80 16.18 14.66 15.62 22,869,788 +1.11(+7.65%)
May 25, 2023 14.60 14.76 13.30 14.51 35,755,572 -1.83(-11.20%)
May 24, 2023 16.28 16.62 16.10 16.34 13,809,030 -0.29(-1.74%)
May 23, 2023 16.58 17.61 16.58 16.63 13,257,991 +0.00(+0.00%)
May 22, 2023 15.61 16.80 15.53 16.63 9,852,149 +1.14(+7.36%)
May 19, 2023 15.46 15.66 15.31 15.49 6,080,814 +0.03(+0.19%)
May 18, 2023 15.12 15.49 15.09 15.46 6,385,097 +0.34(+2.25%)
May 17, 2023 14.97 15.24 14.61 15.12 6,384,173 +0.22(+1.48%)
May 16, 2023 14.71 15.02 14.64 14.90 6,639,311 +0.09(+0.61%)
May 15, 2023 14.23 14.99 14.10 14.81 4,953,411 +0.56(+3.93%)
May 12, 2023 14.65 14.82 13.95 14.25 6,578,916 -0.36(-2.46%)
May 11, 2023 14.42 14.69 14.20 14.61 7,277,579 +0.30(+2.10%)
May 10, 2023 14.18 14.40 14.00 14.31 5,496,796 +0.46(+3.32%)
May 09, 2023 13.31 13.94 13.31 13.85 6,993,337 +0.44(+3.28%)
May 08, 2023 12.98 13.54 12.89 13.41 6,289,354 +0.54(+4.20%)
May 05, 2023 12.71 12.98 12.65 12.87 5,324,753 +0.36(+2.88%)
May 04, 2023 12.52 12.83 12.38 12.51 8,153,869 -0.15(-1.18%)
May 03, 2023 13.48 13.54 12.62 12.66 12,845,885 -0.92(-6.77%)
May 02, 2023 14.02 14.07 13.37 13.58 8,703,826 -0.57(-4.03%)
May 01, 2023 13.97 14.30 13.88 14.15 2,865,053 +0.07(+0.50%)
Apr 28, 2023 14.07 14.23 13.76 14.08 3,877,780 -0.15(-1.05%)
Apr 27, 2023 14.34 14.46 14.06 14.23 3,691,387 +0.11(+0.78%)
Apr 26, 2023 14.70 14.88 14.00 14.12 4,373,393 -0.30(-2.08%)
Apr 25, 2023 14.90 14.94 14.39 14.42 4,362,209 -0.62(-4.12%)
Apr 24, 2023 15.25 15.37 14.81 15.04 4,545,524 -0.30(-1.96%)
Apr 21, 2023 15.37 15.44 15.08 15.34 3,918,458 -0.12(-0.78%)
Apr 20, 2023 15.57 15.79 15.36 15.46 3,297,502 -0.44(-2.77%)
Apr 19, 2023 15.75 15.97 15.51 15.90 3,802,575 -0.05(-0.31%)
Apr 18, 2023 16.47 16.52 15.84 15.95 3,120,588 -0.26(-1.60%)
Apr 17, 2023 16.15 16.43 15.91 16.21 3,179,729 +0.01(+0.06%)
Apr 14, 2023 16.39 16.62 16.06 16.20 3,264,151 -0.39(-2.35%)
Apr 13, 2023 16.28 16.65 16.23 16.59 4,001,092 +0.42(+2.60%)
Apr 12, 2023 16.98 17.02 16.07 16.17 3,874,286 -0.35(-2.12%)
Apr 11, 2023 16.36 16.80 16.23 16.52 4,646,190 -0.01(-0.06%)
Apr 10, 2023 16.19 16.57 16.03 16.53 6,593,328 -0.02(-0.12%)
Apr 06, 2023 16.45 16.75 16.01 16.55 4,296,415 +0.05(+0.30%)
Apr 05, 2023 17.13 17.18 16.23 16.50 6,780,860 -0.78(-4.51%)
Apr 04, 2023 17.54 17.56 17.07 17.28 4,605,508 -0.11(-0.63%)
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.