Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 16.74 16.77 16.27 16.52 10,314,049 -0.35(-2.05%)
May 30, 2023 17.43 17.50 16.73 16.86 9,557,064 -0.45(-2.60%)
May 26, 2023 16.78 17.65 16.78 17.31 9,234,581 +0.58(+3.44%)
May 25, 2023 17.59 17.82 16.72 16.74 12,081,120 -0.86(-4.90%)
May 24, 2023 18.53 18.73 17.30 17.60 15,674,683 -0.59(-3.27%)
May 23, 2023 18.47 18.94 18.17 18.19 10,909,465 -0.57(-3.02%)
May 22, 2023 18.09 18.77 17.78 18.76 11,147,511 +0.47(+2.57%)
May 19, 2023 19.40 19.65 18.01 18.29 16,941,418 -1.63(-8.18%)
May 18, 2023 20.15 20.15 19.55 19.92 5,222,154 +0.09(+0.44%)
May 17, 2023 19.59 20.03 19.36 19.83 5,797,062 +0.08(+0.39%)
May 16, 2023 20.48 20.57 19.75 19.76 5,098,643 -1.02(-4.89%)
May 15, 2023 20.53 20.93 20.44 20.77 5,028,344 +0.35(+1.74%)
May 12, 2023 20.54 20.63 20.11 20.42 4,269,677 -0.19(-0.93%)
May 11, 2023 20.53 20.88 20.37 20.61 4,803,874 +0.10(+0.47%)
May 10, 2023 21.62 21.70 20.18 20.52 7,549,180 -0.59(-2.82%)
May 09, 2023 21.06 21.21 20.74 21.11 5,231,893 -0.19(-0.90%)
May 08, 2023 21.43 21.55 20.87 21.30 4,833,326 +0.09(+0.41%)
May 05, 2023 20.96 21.24 20.67 21.22 5,599,628 +1.09(+5.43%)
May 04, 2023 20.77 21.02 19.91 20.12 5,646,316 -0.93(-4.42%)
May 03, 2023 20.76 21.73 20.76 21.05 6,297,596 +0.15(+0.73%)
May 02, 2023 21.65 21.72 20.75 20.90 7,336,440 -0.93(-4.26%)
May 01, 2023 22.57 22.57 21.73 21.83 4,500,309 -0.72(-3.19%)
Apr 28, 2023 22.19 22.59 21.96 22.55 4,728,838 +0.35(+1.60%)
Apr 27, 2023 21.41 22.23 21.35 22.19 4,688,737 +0.84(+3.95%)
Apr 26, 2023 21.28 21.77 21.26 21.35 4,252,629 -0.05(-0.22%)
Apr 25, 2023 21.76 21.94 21.39 21.40 5,298,624 -0.59(-2.66%)
Apr 24, 2023 21.96 22.05 21.66 21.98 3,430,288 +0.04(+0.17%)
Apr 21, 2023 21.75 21.98 21.67 21.94 4,702,116 +0.22(+1.02%)
Apr 20, 2023 21.69 22.12 21.68 21.72 6,746,142 -0.22(-1.01%)
Apr 19, 2023 21.70 22.09 21.68 21.94 5,153,248 +0.10(+0.44%)
Apr 18, 2023 21.50 21.94 21.26 21.85 7,285,975 +0.33(+1.52%)
Apr 17, 2023 21.44 21.83 21.25 21.52 6,907,070 -0.04(-0.18%)
Apr 14, 2023 22.62 22.62 21.42 21.56 8,867,587 +0.63(+3.02%)
Apr 13, 2023 20.91 21.06 20.63 20.93 5,424,183 +0.24(+1.16%)
Apr 12, 2023 21.55 21.56 20.65 20.69 5,717,807 -0.58(-2.71%)
Apr 11, 2023 21.12 21.53 21.10 21.26 4,794,728 +0.35(+1.70%)
Apr 10, 2023 20.36 20.95 20.27 20.91 9,592,730 +0.43(+2.11%)
Apr 06, 2023 20.74 20.77 20.35 20.48 6,267,718 -0.37(-1.79%)
Apr 05, 2023 21.14 21.19 20.65 20.85 5,435,596 -0.55(-2.55%)
Apr 04, 2023 21.74 21.85 21.11 21.40 4,236,194 -0.23(-1.06%)
Apr 03, 2023 22.00 22.06 21.34 21.63 6,401,991 -0.35(-1.57%)
Mar 31, 2023 21.47 21.99 21.30 21.97 7,035,561 +0.66(+3.11%)
Mar 30, 2023 21.24 21.52 21.14 21.31 8,002,176 +0.45(+2.16%)
Mar 29, 2023 20.60 20.97 20.35 20.86 8,110,475 +0.52(+2.55%)
Mar 28, 2023 20.35 20.51 20.10 20.34 5,637,868 +0.35(+1.78%)
Mar 27, 2023 19.82 20.06 19.63 19.99 6,508,575 +0.53(+2.71%)
Mar 24, 2023 19.45 19.59 19.21 19.46 5,974,324 -0.14(-0.73%)
Mar 23, 2023 19.87 20.21 19.39 19.60 7,687,837 -0.19(-0.97%)
Mar 22, 2023 20.63 20.74 19.77 19.80 6,453,776 -0.92(-4.44%)
Mar 21, 2023 21.05 21.13 20.57 20.72 5,995,103 +0.15(+0.75%)
Mar 20, 2023 21.00 21.14 20.29 20.56 7,493,897 +0.02(+0.09%)
Mar 17, 2023 20.49 20.83 20.22 20.54 13,129,335 +0.03(+0.14%)
Mar 16, 2023 20.14 20.87 20.00 20.52 8,178,114 +0.07(+0.33%)
Mar 15, 2023 19.34 20.52 19.31 20.45 8,181,271 +0.56(+2.80%)
Mar 14, 2023 20.43 20.61 19.81 19.89 9,606,340 -0.10(-0.48%)
Mar 13, 2023 20.45 20.62 19.92 19.99 12,186,475 -0.90(-4.32%)
Mar 10, 2023 21.95 22.00 20.68 20.89 8,664,432 -1.18(-5.35%)
Mar 09, 2023 22.75 22.82 21.96 22.07 7,658,649 -0.68(-2.99%)
Mar 08, 2023 22.88 23.07 22.65 22.75 6,617,757 -0.23(-0.99%)
Mar 07, 2023 23.61 23.73 22.88 22.98 6,179,847 -0.56(-2.37%)
Mar 06, 2023 24.82 24.91 23.51 23.54 8,421,656 -1.34(-5.37%)
Mar 03, 2023 25.06 25.53 24.78 24.87 9,420,477 -0.03(-0.11%)
Mar 02, 2023 23.56 24.92 23.56 24.90 12,635,638 +1.14(+4.78%)
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.