Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 36.61 38.32 36.14 36.43 24,006,048 +0.53(+1.48%)
Jun 29, 2023 36.17 37.11 35.03 35.90 23,002,778 +0.44(+1.24%)
Jun 28, 2023 32.80 36.18 32.56 35.46 26,376,892 +2.09(+6.26%)
Jun 27, 2023 32.60 33.84 31.57 33.37 24,512,378 +1.41(+4.41%)
Jun 26, 2023 33.81 35.48 31.69 31.96 25,546,868 -1.43(-4.28%)
Jun 23, 2023 36.08 36.39 32.63 33.39 32,132,182 -4.05(-10.82%)
Jun 22, 2023 37.77 39.40 36.79 37.44 27,058,432 -1.60(-4.10%)
Jun 21, 2023 43.76 44.16 37.50 39.04 34,648,984 -4.15(-9.61%)
Jun 20, 2023 46.19 46.88 42.08 43.19 29,525,764 -1.30(-2.92%)
Jun 16, 2023 48.41 48.87 43.43 44.49 41,084,264 -1.88(-4.05%)
Jun 15, 2023 41.82 48.04 41.35 46.37 60,030,824 +3.53(+8.24%)
Jun 14, 2023 42.36 43.90 40.64 42.84 39,538,792 -0.27(-0.63%)
Jun 13, 2023 38.40 45.22 37.17 43.11 74,514,856 +5.51(+14.65%)
Jun 12, 2023 37.66 38.33 36.01 37.60 22,803,404 +0.61(+1.65%)
Jun 09, 2023 37.33 39.38 35.81 36.99 28,428,544 +0.77(+2.13%)
Jun 08, 2023 36.20 37.60 35.63 36.22 20,859,122 -0.20(-0.55%)
Jun 07, 2023 39.26 39.33 35.30 36.42 38,159,456 -1.77(-4.63%)
Jun 06, 2023 35.10 38.85 34.65 38.19 50,609,616 +2.87(+8.13%)
Jun 05, 2023 31.21 35.93 30.50 35.32 40,917,064 +3.06(+9.49%)
Jun 02, 2023 33.60 34.57 30.60 32.26 45,421,572 -2.46(-7.09%)
Jun 01, 2023 32.76 37.25 30.26 34.72 83,617,968 -5.29(-13.22%)
May 31, 2023 41.10 42.14 38.01 40.01 86,587,528 -3.94(-8.96%)
May 30, 2023 37.61 44.02 35.20 43.95 107,298,160 +11.01(+33.42%)
May 26, 2023 28.75 33.50 28.65 32.94 54,765,420 +4.53(+15.95%)
May 25, 2023 30.50 30.70 27.01 28.41 36,711,100 +0.56(+2.01%)
May 24, 2023 27.16 28.43 26.27 27.85 19,664,824 +0.69(+2.54%)
May 23, 2023 28.82 29.23 26.64 27.16 27,549,548 -0.71(-2.55%)
May 22, 2023 25.46 28.26 25.22 27.87 28,700,436 +2.59(+10.25%)
May 19, 2023 26.81 27.75 25.06 25.28 19,629,866 -1.54(-5.74%)
May 18, 2023 27.40 28.15 25.87 26.82 31,442,290 -0.13(-0.48%)
May 17, 2023 23.99 27.13 23.57 26.95 37,960,732 +3.39(+14.39%)
May 16, 2023 23.50 24.86 22.75 23.56 36,066,776 -0.41(-1.71%)
May 15, 2023 20.68 24.31 20.20 23.97 51,374,680 +4.55(+23.43%)
May 12, 2023 20.00 20.02 19.06 19.42 4,059,109 -0.42(-2.12%)
May 11, 2023 20.35 20.35 19.16 19.84 5,560,038 -0.34(-1.68%)
May 10, 2023 20.25 20.63 19.60 20.18 7,984,676 +0.30(+1.51%)
May 09, 2023 19.17 20.11 19.03 19.88 7,180,551 +0.65(+3.38%)
May 08, 2023 18.86 19.34 18.22 19.23 6,009,881 +0.53(+2.83%)
May 05, 2023 18.18 18.99 17.78 18.70 7,635,190 +0.78(+4.35%)
May 04, 2023 17.48 18.04 17.15 17.92 5,596,693 +0.52(+2.99%)
May 03, 2023 17.20 17.96 16.79 17.40 6,673,956 +0.16(+0.93%)
May 02, 2023 18.31 18.52 17.07 17.24 8,552,170 -1.39(-7.46%)
May 01, 2023 17.74 18.79 17.71 18.63 9,143,318 +0.81(+4.55%)
Apr 28, 2023 17.45 18.07 16.91 17.82 6,599,532 +0.23(+1.31%)
Apr 27, 2023 17.70 17.97 17.27 17.59 6,483,046 -0.10(-0.57%)
Apr 26, 2023 18.03 18.25 17.31 17.69 8,738,387 +0.00(+0.00%)
Apr 25, 2023 18.42 18.45 17.50 17.69 11,371,391 -0.16(-0.90%)
Apr 24, 2023 18.43 19.16 17.46 17.85 22,314,420 -2.21(-11.02%)
Apr 21, 2023 20.80 21.05 19.55 20.06 15,307,346 -0.65(-3.14%)
Apr 20, 2023 22.30 23.82 20.66 20.71 21,424,504 -2.00(-8.81%)
Apr 19, 2023 22.35 22.93 21.86 22.71 8,793,179 -0.05(-0.22%)
Apr 18, 2023 23.22 23.28 22.26 22.76 11,975,883 -0.02(-0.09%)
Apr 17, 2023 21.73 23.09 21.55 22.78 11,863,145 +0.89(+4.07%)
Apr 14, 2023 22.55 22.95 21.47 21.89 13,032,422 -0.40(-1.79%)
Apr 13, 2023 22.10 23.14 21.72 22.29 15,592,011 +0.25(+1.13%)
Apr 12, 2023 23.47 23.47 21.42 22.04 20,178,440 -0.71(-3.12%)
Apr 11, 2023 23.69 25.15 22.53 22.75 31,629,696 -0.32(-1.39%)
Apr 10, 2023 22.65 23.10 21.53 23.07 21,366,616 +0.23(+1.01%)
Apr 06, 2023 21.16 23.86 20.40 22.84 60,608,232 +1.75(+8.30%)
Apr 05, 2023 24.03 24.89 20.50 21.09 56,978,844 -3.86(-15.47%)
Apr 04, 2023 31.91 32.00 24.15 24.95 100,556,048 -8.92(-26.34%)
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.