Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 18.61 18.79 18.08 18.43 1,367,104 -0.36(-1.94%)
May 30, 2023 18.95 19.09 18.39 18.80 1,107,481 -0.04(-0.20%)
May 26, 2023 18.18 19.00 18.08 18.84 1,715,122 +0.80(+4.41%)
May 25, 2023 17.56 18.85 17.29 18.04 2,911,438 +1.37(+8.23%)
May 24, 2023 17.49 17.49 16.51 16.67 2,049,976 -0.13(-0.80%)
May 23, 2023 16.97 17.15 16.76 16.80 1,203,560 -0.07(-0.40%)
May 22, 2023 17.35 17.35 16.78 16.87 922,233 -0.44(-2.55%)
May 19, 2023 17.72 17.74 17.08 17.31 1,454,800 -0.54(-3.01%)
May 18, 2023 17.73 17.89 17.54 17.85 678,283 +0.14(+0.81%)
May 17, 2023 17.29 17.77 17.24 17.70 745,750 +0.56(+3.25%)
May 16, 2023 17.32 17.40 17.10 17.15 807,089 -0.33(-1.87%)
May 15, 2023 17.46 17.61 17.21 17.47 495,086 +0.08(+0.44%)
May 12, 2023 17.33 17.44 17.14 17.40 861,388 +0.08(+0.44%)
May 11, 2023 17.08 17.46 17.00 17.32 569,874 +0.20(+1.18%)
May 10, 2023 17.69 17.75 17.09 17.12 704,997 -0.29(-1.65%)
May 09, 2023 17.32 17.56 17.06 17.41 540,599 -0.05(-0.27%)
May 08, 2023 17.67 17.77 17.34 17.45 425,810 -0.04(-0.22%)
May 05, 2023 17.33 17.60 17.32 17.49 557,987 +0.49(+2.88%)
May 04, 2023 17.35 17.46 16.89 17.00 667,364 -0.42(-2.42%)
May 03, 2023 17.77 17.96 17.38 17.43 708,908 -0.31(-1.73%)
May 02, 2023 17.60 17.78 17.27 17.73 736,912 -0.01(-0.05%)
May 01, 2023 18.06 18.25 17.69 17.74 690,719 -0.35(-1.91%)
Apr 28, 2023 18.16 18.38 17.93 18.09 680,461 -0.12(-0.68%)
Apr 27, 2023 18.30 18.48 18.06 18.21 663,441 -0.09(-0.47%)
Apr 26, 2023 18.10 18.47 18.05 18.30 554,745 +0.18(+1.01%)
Apr 25, 2023 18.82 18.86 17.99 18.12 798,538 -0.87(-4.60%)
Apr 24, 2023 19.12 19.22 18.68 18.99 560,907 -0.09(-0.45%)
Apr 21, 2023 19.08 19.11 18.81 19.08 667,836 +0.01(+0.05%)
Apr 20, 2023 18.93 19.42 18.87 19.07 904,148 -0.01(-0.05%)
Apr 19, 2023 18.73 19.10 18.65 19.08 601,943 +0.23(+1.22%)
Apr 18, 2023 18.95 19.17 18.74 18.85 587,926 -0.13(-0.71%)
Apr 17, 2023 18.79 19.09 18.68 18.98 1,495,629 +0.36(+1.96%)
Apr 14, 2023 18.85 19.19 18.45 18.62 885,908 -0.04(-0.21%)
Apr 13, 2023 17.96 19.10 17.73 18.65 9,172,262 +0.42(+2.32%)
Apr 12, 2023 18.63 18.70 18.08 18.23 762,152 -0.22(-1.20%)
Apr 11, 2023 18.18 18.54 18.10 18.45 511,986 +0.41(+2.29%)
Apr 10, 2023 17.72 18.15 17.69 18.04 931,160 +0.19(+1.08%)
Apr 06, 2023 17.98 18.02 17.76 17.85 594,369 -0.19(-1.06%)
Apr 05, 2023 18.49 18.49 17.84 18.04 838,291 -0.64(-3.44%)
Apr 04, 2023 18.99 19.00 18.59 18.68 497,880 -0.14(-0.76%)
Apr 03, 2023 18.86 19.05 18.48 18.83 979,341 +0.15(+0.82%)
Mar 31, 2023 18.33 18.68 18.25 18.67 759,609 +0.53(+2.91%)
Mar 30, 2023 18.40 18.57 18.14 18.15 864,132 -0.05(-0.26%)
Mar 29, 2023 17.96 18.22 17.69 18.19 968,784 +0.40(+2.27%)
Mar 28, 2023 17.24 17.98 17.14 17.79 1,224,703 +0.70(+4.07%)
Mar 27, 2023 17.37 17.37 16.84 17.10 824,801 +0.06(+0.33%)
Mar 24, 2023 17.00 17.19 16.75 17.04 842,376 -0.16(-0.94%)
Mar 23, 2023 17.74 17.87 17.00 17.20 1,161,269 -0.51(-2.89%)
Mar 22, 2023 18.37 18.41 17.69 17.71 1,048,798 -0.67(-3.66%)
Mar 21, 2023 18.49 18.78 18.22 18.38 903,840 +0.31(+1.73%)
Mar 20, 2023 18.42 18.66 18.00 18.07 1,224,914 -0.09(-0.52%)
Mar 17, 2023 18.73 18.77 18.03 18.17 3,157,227 -0.85(-4.48%)
Mar 16, 2023 18.78 19.20 18.73 19.02 1,267,924 -0.09(-0.45%)
Mar 15, 2023 18.00 19.23 17.80 19.10 2,097,615 -1.05(-5.22%)
Mar 14, 2023 20.18 20.53 19.97 20.16 1,033,379 +0.57(+2.90%)
Mar 13, 2023 20.07 20.20 19.15 19.59 1,357,784 -0.98(-4.75%)
Mar 10, 2023 20.33 20.71 19.99 20.56 1,024,081 -0.01(-0.05%)
Mar 09, 2023 20.81 20.99 20.57 20.57 705,531 -0.42(-1.99%)
Mar 08, 2023 20.73 21.04 20.50 20.99 676,494 +0.32(+1.56%)
Mar 07, 2023 20.62 21.00 20.54 20.67 530,903 +0.13(+0.65%)
Mar 06, 2023 20.87 20.87 20.44 20.53 804,162 -0.26(-1.23%)
Mar 03, 2023 20.71 20.84 20.41 20.79 551,782 +0.15(+0.73%)
Mar 02, 2023 20.41 20.74 20.22 20.64 660,497 +0.27(+1.30%)
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.