Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 19.20 19.80 19.00 19.40 2,190 +0.43(+2.24%)
May 30, 2023 19.20 20.20 18.80 18.98 2,385 +0.12(+0.61%)
May 26, 2023 19.60 19.80 18.80 18.86 1,366 -0.15(-0.79%)
May 25, 2023 19.29 20.20 18.80 19.01 6,869 -0.19(-0.98%)
May 24, 2023 19.20 19.60 19.20 19.20 2,650 -0.22(-1.11%)
May 23, 2023 18.80 19.70 18.71 19.42 6,097 +0.62(+3.28%)
May 22, 2023 18.04 19.26 18.04 18.80 4,157 +0.21(+1.11%)
May 19, 2023 18.40 18.60 18.00 18.59 4,857 +0.19(+1.05%)
May 18, 2023 18.40 18.40 18.20 18.40 2,187 +0.00(+0.00%)
May 17, 2023 18.00 18.60 18.06 18.40 2,867 +0.40(+2.22%)
May 16, 2023 18.00 18.40 17.90 18.00 4,299 +0.10(+0.56%)
May 15, 2023 17.60 18.00 17.20 17.90 2,330 +0.30(+1.70%)
May 12, 2023 17.00 17.81 17.00 17.60 4,237 -0.20(-1.12%)
May 11, 2023 17.84 18.04 17.60 17.80 4,264 -0.24(-1.33%)
May 10, 2023 18.40 18.60 17.80 18.04 5,532 -0.56(-3.01%)
May 09, 2023 19.00 19.00 17.70 18.60 5,669 -0.10(-0.53%)
May 08, 2023 19.96 19.96 18.47 18.70 4,351 -0.10(-0.53%)
May 05, 2023 19.00 19.00 18.40 18.80 1,774 +0.39(+2.14%)
May 04, 2023 18.40 19.00 18.40 18.41 4,633 -0.21(-1.15%)
May 03, 2023 18.60 19.00 18.42 18.62 2,562 -0.22(-1.16%)
May 02, 2023 19.20 19.20 18.44 18.84 2,863 -0.47(-2.41%)
May 01, 2023 19.40 19.40 18.52 19.30 2,956 +0.30(+1.60%)
Apr 28, 2023 19.00 19.38 18.60 19.00 4,534 -0.35(-1.82%)
Apr 27, 2023 19.14 19.50 18.80 19.35 2,355 +0.34(+1.81%)
Apr 26, 2023 18.80 19.80 18.73 19.01 10,650 +0.01(+0.06%)
Apr 25, 2023 19.80 19.80 18.46 19.00 9,663 -0.60(-3.07%)
Apr 24, 2023 19.80 19.80 19.06 19.60 3,837 +0.20(+1.05%)
Apr 21, 2023 19.74 20.00 19.21 19.39 4,817 -0.41(-2.05%)
Apr 20, 2023 20.00 20.00 19.06 19.80 4,678 -0.13(-0.64%)
Apr 19, 2023 19.60 20.20 19.02 19.93 6,967 +0.16(+0.83%)
Apr 18, 2023 21.00 21.00 18.80 19.76 13,060 -0.84(-4.06%)
Apr 17, 2023 21.20 21.20 19.75 20.60 15,143 -0.40(-1.90%)
Apr 14, 2023 21.00 21.60 21.00 21.00 19,078 -0.80(-3.67%)
Apr 13, 2023 22.60 22.60 21.20 21.80 12,704 -0.20(-0.91%)
Apr 12, 2023 23.20 23.20 21.20 22.00 6,615 +0.40(+1.85%)
Apr 11, 2023 22.00 22.00 21.00 21.60 13,786 -0.20(-0.92%)
Apr 10, 2023 22.60 22.60 21.60 21.80 13,874 -0.80(-3.54%)
Apr 06, 2023 22.40 22.95 22.00 22.60 4,924 -0.40(-1.74%)
Apr 05, 2023 24.40 24.40 22.40 23.00 4,629 -1.40(-5.74%)
Apr 04, 2023 22.80 24.40 22.00 24.40 10,500 +2.00(+8.93%)
Apr 03, 2023 22.20 22.80 21.80 22.40 4,552 -0.20(-0.88%)
Mar 31, 2023 23.00 23.00 21.80 22.60 5,320 -0.20(-0.88%)
Mar 30, 2023 21.80 22.90 21.80 22.80 3,911 +0.80(+3.64%)
Mar 29, 2023 22.20 22.60 21.20 22.00 9,302 +0.00(+0.00%)
Mar 28, 2023 22.80 23.20 21.00 22.00 40,496 -1.00(-4.35%)
Mar 27, 2023 23.60 23.60 22.60 23.00 6,988 +0.00(+0.00%)
Mar 24, 2023 23.40 23.60 22.60 23.00 11,859 -0.40(-1.71%)
Mar 23, 2023 23.20 23.80 22.80 23.40 9,138 +0.20(+0.86%)
Mar 22, 2023 24.80 24.80 22.80 23.20 9,445 -1.30(-5.31%)
Mar 21, 2023 23.60 24.80 23.40 24.50 7,711 +0.90(+3.81%)
Mar 20, 2023 25.40 25.40 23.40 23.60 10,635 -1.80(-7.09%)
Mar 17, 2023 25.20 25.60 24.50 25.40 9,944 -0.60(-2.31%)
Mar 16, 2023 26.40 26.40 25.40 26.00 8,012 -0.20(-0.76%)
Mar 15, 2023 26.00 26.40 25.40 26.20 10,487 +0.00(+0.00%)
Mar 14, 2023 25.00 26.80 25.00 26.20 24,963 -1.00(-3.68%)
Mar 13, 2023 23.20 28.40 22.40 27.20 52,709 +2.00(+7.94%)
Mar 10, 2023 27.40 27.40 24.40 25.20 49,455 -1.80(-6.67%)
Mar 09, 2023 28.60 28.80 25.20 27.00 273,898 +1.00(+3.85%)
Mar 08, 2023 25.20 26.20 23.60 26.00 58,195 +0.60(+2.36%)
Mar 07, 2023 25.40 26.20 24.00 25.40 10,838 -0.20(-0.78%)
Mar 06, 2023 25.60 26.00 24.40 25.60 50,953 +1.60(+6.67%)
Mar 03, 2023 23.20 24.20 23.00 24.00 4,157 +0.60(+2.56%)
Mar 02, 2023 24.80 24.80 23.00 23.40 8,111 -1.60(-6.40%)
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.