Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.18 15.21 15.02 15.13 42,654,272 -0.03(-0.19%)
Jun 29, 2023 14.93 15.19 14.93 15.16 28,770,814 +0.19(+1.27%)
Jun 28, 2023 15.00 15.03 14.81 14.97 27,665,156 -0.06(-0.38%)
Jun 27, 2023 14.75 15.07 14.73 15.03 33,155,398 +0.20(+1.34%)
Jun 26, 2023 14.67 14.85 14.64 14.83 30,161,948 +0.17(+1.17%)
Jun 23, 2023 14.83 14.92 14.63 14.66 39,432,108 -0.12(-0.83%)
Jun 22, 2023 14.77 14.84 14.68 14.78 31,913,718 -0.03(-0.19%)
Jun 21, 2023 14.89 14.91 14.70 14.81 42,861,268 -0.16(-1.08%)
Jun 20, 2023 15.20 15.25 14.96 14.97 37,267,688 -0.27(-1.74%)
Jun 16, 2023 15.27 15.30 15.14 15.24 67,619,144 +0.03(+0.19%)
Jun 15, 2023 15.07 15.27 14.98 15.21 32,159,828 +0.18(+1.20%)
Jun 14, 2023 15.08 15.19 15.01 15.03 28,207,920 +0.02(+0.13%)
Jun 13, 2023 14.99 15.15 14.87 15.01 43,820,068 -0.10(-0.69%)
Jun 12, 2023 15.13 15.18 15.01 15.11 29,025,440 -0.02(-0.13%)
Jun 09, 2023 15.19 15.30 15.09 15.13 26,000,664 -0.11(-0.75%)
Jun 08, 2023 15.22 15.25 15.07 15.25 34,599,144 -0.03(-0.19%)
Jun 07, 2023 14.83 15.29 14.77 15.27 45,935,572 +0.41(+2.74%)
Jun 06, 2023 14.67 14.94 14.57 14.87 41,136,184 +0.27(+1.82%)
Jun 05, 2023 14.54 14.70 14.47 14.60 47,843,564 +0.17(+1.18%)
Jun 02, 2023 14.31 14.63 14.09 14.43 110,988,576 -0.57(-3.79%)
Jun 01, 2023 14.94 15.06 14.82 15.00 33,056,556 +0.08(+0.51%)
May 31, 2023 14.86 15.06 14.82 14.92 73,893,056 +0.09(+0.58%)
May 30, 2023 14.70 14.88 14.63 14.84 37,255,700 +0.13(+0.90%)
May 26, 2023 14.45 14.82 14.40 14.70 52,878,612 +0.33(+2.31%)
May 25, 2023 14.87 14.87 14.23 14.37 108,298,288 -0.76(-5.02%)
May 24, 2023 15.28 15.29 15.13 15.13 36,084,600 -0.14(-0.93%)
May 23, 2023 15.43 15.46 15.25 15.27 47,756,600 -0.27(-1.71%)
May 22, 2023 15.51 15.59 15.33 15.54 44,531,452 +0.07(+0.43%)
May 19, 2023 15.74 15.80 15.45 15.47 49,204,440 -0.23(-1.45%)
May 18, 2023 15.75 15.80 15.53 15.70 41,254,744 -0.10(-0.66%)
May 17, 2023 15.80 15.89 15.70 15.80 36,001,560 +0.12(+0.79%)
May 16, 2023 16.06 16.07 15.66 15.68 32,877,526 -0.40(-2.48%)
May 15, 2023 16.13 16.22 16.07 16.08 30,246,734 -0.08(-0.47%)
May 12, 2023 16.13 16.31 16.08 16.16 28,756,702 +0.07(+0.41%)
May 11, 2023 16.08 16.13 16.01 16.09 22,483,970 -0.08(-0.47%)
May 10, 2023 16.18 16.22 15.99 16.17 34,667,232 +0.02(+0.12%)
May 09, 2023 16.22 16.23 16.04 16.15 30,628,092 -0.09(-0.58%)
May 08, 2023 16.14 16.29 16.08 16.24 33,817,276 -0.01(-0.06%)
May 05, 2023 16.11 16.25 16.01 16.25 24,995,188 +0.21(+1.30%)
May 04, 2023 16.15 16.20 15.99 16.04 28,903,376 -0.17(-1.05%)
May 03, 2023 16.27 16.36 16.19 16.21 33,951,820 +0.02(+0.12%)
May 02, 2023 16.47 16.54 16.16 16.19 41,521,388 -0.41(-2.46%)
May 01, 2023 16.83 16.84 16.59 16.60 37,428,256 -0.16(-0.96%)
Apr 28, 2023 16.53 16.83 16.49 16.76 42,876,112 +0.06(+0.34%)
Apr 27, 2023 16.49 16.73 16.47 16.71 38,918,564 +0.39(+2.38%)
Apr 26, 2023 16.50 16.75 16.31 16.32 46,188,648 -0.29(-1.77%)
Apr 25, 2023 16.61 16.86 16.55 16.61 49,444,088 -0.02(-0.11%)
Apr 24, 2023 17.16 17.19 16.61 16.63 63,220,924 -0.65(-3.79%)
Apr 21, 2023 16.95 17.46 16.92 17.29 80,965,200 +0.54(+3.23%)
Apr 20, 2023 17.75 17.76 16.66 16.74 137,005,280 -1.94(-10.41%)
Apr 19, 2023 18.76 18.81 18.60 18.69 33,227,916 -0.11(-0.61%)
Apr 18, 2023 18.81 18.85 18.64 18.80 30,055,824 +0.03(+0.15%)
Apr 17, 2023 18.88 18.90 18.64 18.77 24,712,108 -0.13(-0.70%)
Apr 14, 2023 18.93 18.96 18.76 18.91 26,298,018 -0.03(-0.15%)
Apr 13, 2023 18.83 18.95 18.65 18.94 26,619,098 +0.18(+0.96%)
Apr 12, 2023 18.77 18.86 18.64 18.76 29,703,150 +0.08(+0.41%)
Apr 11, 2023 18.58 18.89 18.57 18.68 25,997,830 +0.11(+0.61%)
Apr 10, 2023 18.47 18.59 18.42 18.57 24,892,208 -0.08(-0.41%)
Apr 06, 2023 18.64 18.77 18.51 18.64 31,344,346 +0.05(+0.24%)
Apr 05, 2023 18.35 18.64 18.32 18.60 41,339,588 +0.22(+1.22%)
Apr 04, 2023 18.26 18.38 18.14 18.37 36,561,608 +0.23(+1.29%)
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.