Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 21.56 21.88 21.56 21.86 363,868 +0.14(+0.66%)
Jun 08, 2023 21.84 21.94 21.47 21.72 469,208 -0.03(-0.13%)
Jun 07, 2023 21.55 21.96 21.44 21.75 528,830 +0.50(+2.33%)
Jun 06, 2023 22.76 22.81 21.14 21.25 1,992,676 -1.40(-6.18%)
Jun 05, 2023 21.77 22.84 21.68 22.65 3,069,002 +1.34(+6.29%)
Jun 02, 2023 21.47 21.68 21.26 21.31 474,335 -0.37(-1.71%)
Jun 01, 2023 21.64 21.82 21.39 21.68 466,392 +0.14(+0.63%)
May 31, 2023 21.35 21.65 21.32 21.54 656,375 +0.74(+3.55%)
May 30, 2023 20.71 21.09 20.69 20.81 707,494 -0.94(-4.31%)
May 26, 2023 22.02 22.02 21.58 21.74 725,760 -0.30(-1.36%)
May 25, 2023 22.08 22.31 21.92 22.04 774,180 -0.14(-0.63%)
May 24, 2023 21.77 22.33 21.77 22.18 1,287,537 +0.78(+3.63%)
May 23, 2023 21.32 21.45 21.22 21.40 446,848 -0.25(-1.15%)
May 22, 2023 21.70 21.71 21.42 21.65 648,402 +0.00(+0.00%)
May 19, 2023 21.56 21.81 21.36 21.65 781,183 -0.09(-0.41%)
May 18, 2023 21.37 22.05 21.21 21.74 1,752,986 +0.53(+2.49%)
May 17, 2023 21.79 21.93 21.14 21.21 888,376 -0.39(-1.80%)
May 16, 2023 21.47 21.63 21.41 21.60 536,654 +0.40(+1.88%)
May 15, 2023 21.21 21.37 20.99 21.20 958,426 -0.83(-3.76%)
May 12, 2023 22.02 22.55 21.89 22.03 2,286,458 +0.31(+1.42%)
May 11, 2023 21.30 21.80 21.19 21.72 1,730,570 +0.70(+3.32%)
May 10, 2023 20.69 21.79 20.53 21.03 2,074,754 +0.02(+0.09%)
May 09, 2023 21.05 21.25 20.98 21.01 776,627 -0.31(-1.45%)
May 08, 2023 20.90 21.36 20.82 21.31 2,184,394 +1.59(+8.03%)
May 05, 2023 20.16 20.20 19.65 19.73 1,121,712 -0.53(-2.61%)
May 04, 2023 20.31 20.45 20.18 20.26 2,064,525 -0.41(-1.98%)
May 03, 2023 20.73 20.84 20.36 20.67 1,932,215 +0.29(+1.42%)
May 02, 2023 20.93 21.03 20.21 20.38 2,262,780 -0.70(-3.31%)
May 01, 2023 20.54 21.10 20.52 21.08 1,873,814 +1.09(+5.43%)
Apr 28, 2023 19.98 20.28 19.93 19.99 1,113,230 +0.29(+1.47%)
Apr 27, 2023 20.32 20.38 19.56 19.70 2,556,380 -1.36(-6.47%)
Apr 26, 2023 19.59 21.21 19.52 21.06 4,269,273 -0.27(-1.26%)
Apr 25, 2023 21.49 21.64 21.16 21.33 1,040,712 -0.16(-0.74%)
Apr 24, 2023 21.48 21.81 21.22 21.49 1,471,351 -0.09(-0.42%)
Apr 21, 2023 20.89 21.64 20.80 21.58 1,801,010 +0.62(+2.94%)
Apr 20, 2023 20.51 21.04 20.41 20.97 1,903,916 +0.81(+4.00%)
Apr 19, 2023 20.15 20.23 19.96 20.16 1,135,814 +0.68(+3.47%)
Apr 18, 2023 19.44 19.69 19.33 19.48 1,021,474 -0.51(-2.54%)
Apr 17, 2023 20.11 20.16 19.92 19.99 1,390,292 +0.58(+2.97%)
Apr 14, 2023 19.20 19.67 19.11 19.41 1,471,671 +0.06(+0.31%)
Apr 13, 2023 19.41 19.47 19.15 19.35 1,431,400 -0.43(-2.16%)
Apr 12, 2023 19.50 19.86 19.43 19.78 1,968,865 +0.24(+1.22%)
Apr 11, 2023 19.51 19.62 19.22 19.54 2,551,357 -0.60(-2.97%)
Apr 10, 2023 20.90 20.99 19.94 20.14 1,659,290 -0.97(-4.58%)
Apr 06, 2023 21.15 21.32 20.95 21.10 759,216 +0.18(+0.86%)
Apr 05, 2023 20.70 21.22 20.68 20.93 1,529,558 +0.01(+0.05%)
Apr 04, 2023 20.86 21.11 20.83 20.92 1,410,528 -0.09(-0.43%)
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.