Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 18.88 19.00 18.59 18.80 7,379,983 -0.15(-0.80%)
May 30, 2023 19.03 19.37 18.94 18.96 8,160,241 +0.03(+0.15%)
May 26, 2023 19.00 19.00 18.59 18.93 4,923,542 -0.08(-0.40%)
May 25, 2023 19.24 19.30 18.81 19.00 5,840,900 -0.30(-1.53%)
May 24, 2023 19.67 19.72 19.20 19.30 5,480,411 -0.48(-2.41%)
May 23, 2023 19.88 20.15 19.67 19.78 3,326,946 -0.38(-1.89%)
May 22, 2023 19.89 20.16 19.84 20.16 3,835,065 +0.33(+1.68%)
May 19, 2023 20.03 20.14 19.78 19.82 6,201,646 -0.05(-0.24%)
May 18, 2023 19.78 19.89 19.49 19.87 5,433,472 -0.09(-0.43%)
May 17, 2023 19.91 20.20 19.76 19.96 6,098,055 +0.10(+0.48%)
May 16, 2023 20.93 20.98 19.77 19.86 6,291,499 -1.09(-5.18%)
May 15, 2023 21.18 21.27 20.89 20.95 5,238,809 -0.11(-0.54%)
May 12, 2023 21.18 21.35 20.99 21.06 5,310,624 +0.08(+0.36%)
May 11, 2023 21.43 21.49 20.91 20.98 4,885,671 -0.58(-2.69%)
May 10, 2023 21.47 21.77 21.32 21.57 7,661,130 +0.35(+1.66%)
May 09, 2023 20.59 21.25 20.23 21.21 13,820,881 +0.53(+2.58%)
May 08, 2023 21.92 21.98 20.38 20.68 11,246,202 -0.91(-4.23%)
May 05, 2023 21.52 21.69 21.08 21.59 8,774,958 +0.18(+0.85%)
May 04, 2023 21.34 21.45 20.93 21.41 10,042,018 +0.03(+0.13%)
May 03, 2023 21.64 21.84 21.33 21.39 4,803,711 -0.14(-0.66%)
May 02, 2023 22.04 22.06 21.26 21.53 5,875,857 -0.53(-2.42%)
May 01, 2023 22.47 22.63 22.04 22.06 4,040,546 -0.48(-2.11%)
Apr 28, 2023 22.21 22.68 22.20 22.54 3,939,827 +0.24(+1.09%)
Apr 27, 2023 22.05 22.40 22.01 22.29 4,905,891 +0.48(+2.21%)
Apr 26, 2023 22.36 22.48 21.77 21.81 4,248,465 -0.77(-3.39%)
Apr 25, 2023 22.78 22.78 22.51 22.58 2,922,330 -0.27(-1.20%)
Apr 24, 2023 22.68 22.89 22.48 22.85 3,455,921 +0.15(+0.67%)
Apr 21, 2023 22.64 22.96 22.58 22.70 4,684,080 +0.12(+0.54%)
Apr 20, 2023 22.96 23.01 22.40 22.58 5,256,701 -0.60(-2.57%)
Apr 19, 2023 23.01 23.21 22.89 23.17 2,995,681 +0.08(+0.33%)
Apr 18, 2023 23.03 23.23 22.86 23.10 4,637,586 +0.09(+0.37%)
Apr 17, 2023 22.97 23.26 22.55 23.01 7,638,560 -0.50(-2.13%)
Apr 14, 2023 24.02 24.11 23.39 23.51 4,090,651 -0.64(-2.66%)
Apr 13, 2023 23.84 24.22 23.52 24.16 4,050,032 +0.22(+0.91%)
Apr 12, 2023 24.11 24.34 23.77 23.94 4,275,458 -0.04(-0.16%)
Apr 11, 2023 23.58 24.07 23.52 23.98 5,439,474 +0.43(+1.81%)
Apr 10, 2023 22.95 23.63 22.90 23.55 5,672,855 +0.47(+2.05%)
Apr 06, 2023 22.93 23.08 22.74 23.08 5,010,218 +0.28(+1.25%)
Apr 05, 2023 22.49 22.93 22.49 22.80 3,742,139 +0.26(+1.18%)
Apr 04, 2023 22.61 22.64 22.31 22.53 2,940,640 +0.00(+0.00%)
Apr 03, 2023 22.70 22.90 22.39 22.53 3,666,173 -0.25(-1.08%)
Mar 31, 2023 22.45 22.83 22.43 22.78 4,557,748 +0.48(+2.16%)
Mar 30, 2023 22.40 22.66 22.27 22.29 5,330,057 +0.10(+0.47%)
Mar 29, 2023 21.91 22.21 21.75 22.19 4,515,445 +0.50(+2.31%)
Mar 28, 2023 21.46 21.87 21.40 21.69 3,898,576 +0.31(+1.46%)
Mar 27, 2023 21.28 21.40 21.05 21.38 5,803,422 +0.37(+1.76%)
Mar 24, 2023 20.59 21.03 20.36 21.01 4,149,641 +0.24(+1.14%)
Mar 23, 2023 21.00 21.23 20.55 20.77 3,423,646 -0.26(-1.21%)
Mar 22, 2023 21.57 21.76 21.02 21.03 3,160,845 -0.70(-3.22%)
Mar 21, 2023 21.65 22.00 21.48 21.73 5,832,507 +0.30(+1.41%)
Mar 20, 2023 21.27 21.65 21.18 21.42 6,045,022 +0.25(+1.16%)
Mar 17, 2023 21.80 21.86 21.08 21.18 8,913,819 -0.81(-3.70%)
Mar 16, 2023 21.65 22.16 21.54 21.99 4,909,508 +0.19(+0.87%)
Mar 15, 2023 21.70 21.94 21.39 21.80 5,183,609 -0.16(-0.73%)
Mar 14, 2023 22.15 22.45 21.77 21.96 5,958,452 +0.30(+1.40%)
Mar 13, 2023 21.85 22.69 21.65 21.66 6,171,592 -0.34(-1.55%)
Mar 10, 2023 22.93 22.95 21.92 22.00 5,800,087 -0.97(-4.24%)
Mar 09, 2023 23.32 23.71 22.90 22.97 3,392,015 -0.41(-1.74%)
Mar 08, 2023 23.24 23.68 23.18 23.38 4,837,712 +0.20(+0.86%)
Mar 07, 2023 23.79 23.87 23.08 23.18 2,960,131 -0.46(-1.96%)
Mar 06, 2023 23.79 23.94 23.58 23.65 5,041,797 -0.09(-0.40%)
Mar 03, 2023 23.40 23.77 23.28 23.74 3,432,377 +0.44(+1.87%)
Mar 02, 2023 23.21 23.51 22.94 23.31 3,629,254 +0.01(+0.04%)
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.