Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.69 17.73 16.93 16.95 84,218 -0.57(-3.26%)
Jun 29, 2023 17.82 17.94 17.48 17.52 97,284 -0.14(-0.78%)
Jun 28, 2023 17.78 17.83 17.49 17.66 58,971 -0.18(-1.00%)
Jun 27, 2023 17.77 18.01 17.53 17.84 52,751 +0.17(+0.95%)
Jun 26, 2023 17.99 18.25 17.56 17.67 87,973 -0.35(-1.97%)
Jun 23, 2023 17.43 18.13 17.06 18.02 426,155 +0.37(+2.12%)
Jun 22, 2023 18.55 18.56 17.50 17.65 99,297 -1.01(-5.39%)
Jun 21, 2023 18.83 18.98 18.62 18.65 73,553 -0.23(-1.20%)
Jun 20, 2023 19.31 19.31 18.61 18.88 90,732 -0.52(-2.69%)
Jun 16, 2023 19.80 19.80 19.10 19.40 134,593 -0.14(-0.71%)
Jun 15, 2023 19.44 19.60 19.26 19.54 64,288 +0.01(+0.05%)
Jun 14, 2023 20.20 20.38 19.41 19.53 64,491 -0.54(-2.70%)
Jun 13, 2023 19.70 20.13 19.38 20.07 69,679 +0.50(+2.57%)
Jun 12, 2023 19.78 19.82 19.03 19.57 82,525 -0.13(-0.65%)
Jun 09, 2023 19.89 19.98 19.49 19.70 40,715 -0.56(-2.77%)
Jun 08, 2023 20.38 20.38 19.81 20.26 59,002 -0.19(-0.92%)
Jun 07, 2023 19.64 20.57 19.64 20.45 117,170 +0.93(+4.75%)
Jun 06, 2023 18.13 19.64 17.85 19.52 80,967 +1.39(+7.67%)
Jun 05, 2023 19.06 19.29 18.07 18.13 67,945 -0.94(-4.91%)
Jun 02, 2023 17.93 19.17 17.91 19.07 82,620 +1.48(+8.41%)
Jun 01, 2023 17.57 17.86 17.15 17.59 61,970 +0.19(+1.08%)
May 31, 2023 18.17 18.17 17.01 17.40 259,094 -0.86(-4.70%)
May 30, 2023 18.47 18.47 18.04 18.26 40,507 -0.17(-0.91%)
May 26, 2023 18.17 18.47 18.02 18.43 31,879 +0.30(+1.63%)
May 25, 2023 18.11 18.19 17.85 18.13 45,473 -0.11(-0.59%)
May 24, 2023 18.27 18.30 17.80 18.24 58,566 -0.07(-0.38%)
May 23, 2023 18.08 18.55 17.74 18.31 59,333 +0.29(+1.59%)
May 22, 2023 17.82 18.10 17.45 18.02 75,288 +0.21(+1.16%)
May 19, 2023 18.04 18.04 17.43 17.82 72,865 +0.12(+0.67%)
May 18, 2023 17.54 17.75 17.07 17.70 66,083 +0.17(+0.96%)
May 17, 2023 16.81 17.63 16.60 17.53 101,319 +0.92(+5.52%)
May 16, 2023 16.69 16.95 16.47 16.61 43,873 -0.14(-0.82%)
May 15, 2023 16.35 16.89 16.35 16.75 74,249 +0.43(+2.63%)
May 12, 2023 16.00 16.37 15.82 16.32 80,577 +0.37(+2.32%)
May 11, 2023 16.02 16.15 15.50 15.95 78,163 -0.35(-2.16%)
May 10, 2023 16.37 16.37 15.90 16.31 69,769 +0.22(+1.34%)
May 09, 2023 16.31 16.54 15.59 16.09 41,013 -0.36(-2.20%)
May 08, 2023 16.89 16.91 16.28 16.45 44,198 -0.18(-1.06%)
May 05, 2023 16.95 17.03 16.28 16.63 80,199 +0.36(+2.23%)
May 04, 2023 16.07 16.49 15.48 16.27 112,047 -0.10(-0.60%)
May 03, 2023 15.98 16.89 15.81 16.36 107,927 +0.48(+3.02%)
May 02, 2023 17.86 17.86 15.86 15.88 70,493 -2.06(-11.48%)
May 01, 2023 18.21 18.38 17.83 17.94 61,976 -0.29(-1.61%)
Apr 28, 2023 18.08 18.48 17.87 18.24 83,838 +0.09(+0.49%)
Apr 27, 2023 17.93 18.77 17.93 18.15 74,125 +0.25(+1.42%)
Apr 26, 2023 17.77 17.96 17.51 17.89 72,836 +0.09(+0.50%)
Apr 25, 2023 17.84 18.26 17.72 17.81 104,152 -0.36(-2.00%)
Apr 24, 2023 17.81 18.38 17.78 18.17 80,324 +0.24(+1.31%)
Apr 21, 2023 18.44 18.44 17.24 17.93 112,635 -0.82(-4.39%)
Apr 20, 2023 18.67 18.78 18.43 18.76 79,977 -0.05(-0.26%)
Apr 19, 2023 18.44 18.99 18.28 18.81 72,242 +0.30(+1.64%)
Apr 18, 2023 19.24 19.38 18.32 18.50 64,549 -0.76(-3.97%)
Apr 17, 2023 18.90 19.30 18.65 19.27 84,239 +0.25(+1.29%)
Apr 14, 2023 19.62 19.62 18.95 19.02 68,793 -0.32(-1.67%)
Apr 13, 2023 19.13 19.56 18.95 19.34 61,577 +0.20(+1.02%)
Apr 12, 2023 19.53 19.65 19.05 19.15 57,380 -0.26(-1.36%)
Apr 11, 2023 20.74 20.83 19.36 19.41 107,559 -1.23(-5.94%)
Apr 10, 2023 19.99 20.82 19.99 20.64 116,104 +0.49(+2.43%)
Apr 06, 2023 20.25 20.55 20.09 20.15 50,015 -0.19(-0.92%)
Apr 05, 2023 20.35 20.55 20.14 20.33 53,803 -0.26(-1.28%)
Apr 04, 2023 21.61 21.61 20.40 20.60 60,106 -1.03(-4.76%)
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.