Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 18.25 18.58 18.02 18.33 415,998 -0.02(-0.11%)
May 30, 2023 17.82 18.48 17.73 18.35 67,627 +0.68(+3.85%)
May 26, 2023 17.68 17.83 17.43 17.67 62,898 -0.06(-0.34%)
May 25, 2023 17.58 17.74 16.79 17.73 100,394 +0.06(+0.34%)
May 24, 2023 18.05 18.05 17.55 17.67 58,412 -0.44(-2.43%)
May 23, 2023 18.13 18.59 18.06 18.11 64,388 -0.04(-0.22%)
May 22, 2023 18.48 18.64 18.06 18.15 51,087 -0.40(-2.16%)
May 19, 2023 19.01 19.09 18.20 18.55 40,572 -0.26(-1.38%)
May 18, 2023 18.93 19.36 18.60 18.81 56,094 -0.47(-2.44%)
May 17, 2023 19.24 19.56 18.90 19.28 52,681 +0.09(+0.47%)
May 16, 2023 18.87 19.32 18.59 19.19 55,152 +0.20(+1.05%)
May 15, 2023 19.27 19.27 18.22 18.99 114,419 -0.23(-1.20%)
May 12, 2023 20.26 20.45 19.05 19.22 92,702 -1.04(-5.13%)
May 11, 2023 20.13 20.37 19.75 20.26 87,370 -0.11(-0.56%)
May 10, 2023 20.65 21.06 19.80 20.38 45,078 -0.05(-0.27%)
May 09, 2023 20.57 21.10 19.95 20.43 52,502 -0.29(-1.40%)
May 08, 2023 21.30 22.44 20.71 20.72 62,802 -0.69(-3.22%)
May 05, 2023 22.18 22.18 21.32 21.41 54,508 -0.37(-1.70%)
May 04, 2023 22.71 23.34 21.65 21.78 58,466 -1.24(-5.39%)
May 03, 2023 22.80 23.61 22.80 23.02 62,596 +0.24(+1.05%)
May 02, 2023 22.71 23.27 22.70 22.78 77,753 -0.21(-0.91%)
May 01, 2023 23.03 23.49 22.79 22.99 76,262 -0.05(-0.22%)
Apr 28, 2023 23.14 24.03 22.38 23.04 127,138 -0.25(-1.07%)
Apr 27, 2023 24.22 24.22 22.70 23.29 83,936 -0.94(-3.88%)
Apr 26, 2023 24.60 24.72 23.08 24.23 107,623 +0.37(+1.55%)
Apr 25, 2023 23.37 24.41 23.30 23.86 117,996 +0.22(+0.93%)
Apr 24, 2023 23.94 24.12 23.40 23.64 62,053 -0.48(-1.99%)
Apr 21, 2023 23.71 24.30 23.44 24.12 64,980 +0.41(+1.73%)
Apr 20, 2023 23.30 23.91 22.91 23.71 76,899 +0.17(+0.72%)
Apr 19, 2023 23.00 24.13 23.00 23.54 72,017 +0.45(+1.95%)
Apr 18, 2023 23.24 23.50 22.99 23.09 151,938 -0.12(-0.52%)
Apr 17, 2023 23.50 23.67 23.00 23.21 83,587 -0.32(-1.36%)
Apr 14, 2023 23.90 24.52 23.11 23.53 68,018 -0.35(-1.47%)
Apr 13, 2023 23.37 24.00 23.37 23.88 71,057 +0.65(+2.80%)
Apr 12, 2023 23.87 24.18 23.15 23.23 65,148 -0.37(-1.57%)
Apr 11, 2023 22.79 23.86 22.79 23.60 91,250 +0.95(+4.19%)
Apr 10, 2023 23.35 23.42 22.35 22.65 120,824 -0.87(-3.70%)
Apr 06, 2023 23.44 23.65 22.87 23.52 103,356 +0.11(+0.47%)
Apr 05, 2023 22.54 23.65 22.39 23.41 239,095 +0.70(+3.08%)
Apr 04, 2023 22.21 22.89 22.07 22.71 86,558 +0.50(+2.25%)
Apr 03, 2023 22.91 23.16 22.11 22.21 99,313 -0.57(-2.50%)
Mar 31, 2023 23.01 23.32 22.65 22.78 210,208 -0.09(-0.39%)
Mar 30, 2023 22.61 22.97 22.10 22.87 93,626 +0.54(+2.42%)
Mar 29, 2023 22.02 22.71 21.86 22.33 146,038 +0.54(+2.48%)
Mar 28, 2023 19.14 22.13 19.01 21.79 342,532 +2.56(+13.31%)
Mar 27, 2023 18.69 19.47 18.69 19.23 147,762 +0.82(+4.45%)
Mar 24, 2023 17.00 18.44 16.92 18.41 300,732 +1.28(+7.47%)
Mar 23, 2023 17.34 17.68 17.03 17.13 346,808 -0.14(-0.81%)
Mar 22, 2023 17.66 17.95 17.24 17.27 259,898 -0.41(-2.32%)
Mar 21, 2023 17.57 17.74 17.15 17.68 344,836 +0.48(+2.79%)
Mar 20, 2023 17.64 17.64 16.00 17.20 426,053 -0.08(-0.46%)
Mar 17, 2023 17.86 18.33 17.18 17.28 2,978,279 -1.04(-5.68%)
Mar 16, 2023 17.08 18.75 16.91 18.32 314,425 +0.93(+5.35%)
Mar 15, 2023 17.14 17.60 16.81 17.39 343,413 -0.29(-1.64%)
Mar 14, 2023 18.28 18.49 16.84 17.68 231,227 +0.08(+0.45%)
Mar 13, 2023 18.01 18.02 16.94 17.60 250,307 -0.52(-2.87%)
Mar 10, 2023 19.49 19.49 17.89 18.12 284,408 -1.39(-7.12%)
Mar 09, 2023 20.30 20.75 19.05 19.51 169,197 -0.82(-4.03%)
Mar 08, 2023 19.87 20.78 19.45 20.33 273,436 +0.74(+3.78%)
Mar 07, 2023 20.55 20.57 19.28 19.59 227,407 -0.93(-4.53%)
Mar 06, 2023 22.00 22.32 19.47 20.52 469,584 -2.64(-11.40%)
Mar 03, 2023 22.15 23.38 21.93 23.16 124,792 +1.16(+5.27%)
Mar 02, 2023 21.76 22.30 21.75 22.00 75,176 +0.07(+0.32%)
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.