Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 19.50 19.73 18.87 19.25 6,661,467 -0.38(-1.94%)
May 30, 2023 19.48 20.18 19.16 19.63 3,531,457 +0.57(+2.99%)
May 26, 2023 18.50 19.53 18.24 19.06 2,661,131 +0.56(+3.03%)
May 25, 2023 19.54 19.67 18.45 18.50 3,132,551 -0.72(-3.75%)
May 24, 2023 19.22 19.37 18.66 19.22 2,138,512 -0.54(-2.73%)
May 23, 2023 20.20 20.52 19.73 19.76 1,664,407 -0.49(-2.42%)
May 22, 2023 20.21 20.74 19.95 20.25 1,389,047 +0.06(+0.30%)
May 19, 2023 20.64 20.91 20.14 20.19 1,671,087 -0.46(-2.23%)
May 18, 2023 20.03 20.68 20.01 20.65 1,275,324 +0.70(+3.51%)
May 17, 2023 19.85 20.34 19.46 19.95 1,851,459 +0.28(+1.42%)
May 16, 2023 19.96 20.42 19.62 19.67 1,882,254 -0.58(-2.86%)
May 15, 2023 19.01 20.28 18.88 20.25 1,905,250 +1.28(+6.75%)
May 12, 2023 18.94 19.41 18.81 18.97 1,355,318 -0.15(-0.78%)
May 11, 2023 19.45 19.51 18.97 19.12 1,422,938 -0.19(-0.98%)
May 10, 2023 19.53 19.95 19.28 19.31 1,653,627 +0.07(+0.36%)
May 09, 2023 18.85 19.36 18.69 19.24 1,715,234 +0.30(+1.58%)
May 08, 2023 18.13 18.98 18.05 18.94 2,767,931 +0.91(+5.05%)
May 05, 2023 18.15 18.30 17.77 18.03 3,256,671 +0.02(+0.11%)
May 04, 2023 16.77 18.02 16.63 18.01 3,583,611 +1.12(+6.63%)
May 03, 2023 17.30 17.30 16.75 16.89 1,738,889 -0.31(-1.80%)
May 02, 2023 17.86 18.06 17.02 17.20 3,454,034 -0.78(-4.34%)
May 01, 2023 18.19 18.20 17.75 17.98 1,631,724 -0.07(-0.39%)
Apr 28, 2023 18.81 18.81 17.67 18.05 3,587,104 -1.00(-5.25%)
Apr 27, 2023 19.16 19.20 18.62 19.05 2,012,400 -0.09(-0.47%)
Apr 26, 2023 20.16 20.17 19.03 19.14 3,084,825 -0.59(-2.99%)
Apr 25, 2023 21.06 21.18 19.54 19.73 3,419,123 -1.51(-7.11%)
Apr 24, 2023 21.98 22.16 21.15 21.24 2,229,187 -0.92(-4.15%)
Apr 21, 2023 21.86 22.22 21.45 22.16 2,140,741 +0.26(+1.19%)
Apr 20, 2023 21.97 22.59 21.69 21.90 2,748,963 -0.17(-0.77%)
Apr 19, 2023 21.52 22.14 21.03 22.07 4,072,392 +0.12(+0.55%)
Apr 18, 2023 21.71 22.40 21.66 21.95 5,522,825 +0.63(+2.95%)
Apr 17, 2023 20.20 21.57 20.20 21.32 5,134,617 +1.40(+7.03%)
Apr 14, 2023 19.19 20.04 19.07 19.92 2,103,226 +0.47(+2.42%)
Apr 13, 2023 19.52 19.99 19.34 19.45 1,680,417 -0.06(-0.31%)
Apr 12, 2023 19.53 20.20 19.40 19.51 2,291,091 +0.32(+1.67%)
Apr 11, 2023 19.10 19.68 19.01 19.19 1,469,010 +0.20(+1.05%)
Apr 10, 2023 18.68 19.05 18.44 18.99 1,693,599 -0.01(-0.05%)
Apr 06, 2023 18.63 19.01 18.33 19.00 1,265,042 +0.30(+1.60%)
Apr 05, 2023 19.51 19.53 18.18 18.70 3,177,203 -0.96(-4.88%)
Apr 04, 2023 20.00 20.00 19.53 19.66 2,445,137 -0.32(-1.60%)
Apr 03, 2023 19.74 20.14 19.50 19.98 2,466,446 +0.26(+1.32%)
Mar 31, 2023 19.50 20.26 19.40 19.72 4,928,091 +0.23(+1.18%)
Mar 30, 2023 18.92 19.79 18.92 19.49 6,471,779 +0.78(+4.17%)
Mar 29, 2023 18.33 18.85 18.31 18.71 2,989,411 +0.52(+2.86%)
Mar 28, 2023 18.55 18.80 17.58 18.19 2,976,427 -0.40(-2.15%)
Mar 27, 2023 18.30 19.22 18.21 18.59 3,620,729 +0.46(+2.54%)
Mar 24, 2023 18.21 18.28 17.74 18.13 2,134,851 +0.01(+0.06%)
Mar 23, 2023 18.13 18.39 17.49 18.12 4,423,747 -0.14(-0.77%)
Mar 22, 2023 18.99 18.99 18.19 18.26 2,994,954 -0.51(-2.72%)
Mar 21, 2023 18.42 18.88 17.78 18.77 3,953,290 +0.45(+2.46%)
Mar 20, 2023 18.87 19.06 18.24 18.32 5,482,382 -0.70(-3.68%)
Mar 17, 2023 19.35 19.61 18.80 19.02 5,761,611 -0.45(-2.31%)
Mar 16, 2023 19.14 19.56 18.54 19.47 7,631,279 -0.28(-1.42%)
Mar 15, 2023 19.10 19.82 18.90 19.75 4,761,176 +0.06(+0.30%)
Mar 14, 2023 19.86 20.22 19.39 19.69 2,652,713 +0.18(+0.92%)
Mar 13, 2023 19.19 19.85 18.79 19.51 3,538,478 +0.15(+0.77%)
Mar 10, 2023 20.25 20.25 19.03 19.36 4,162,701 -0.89(-4.40%)
Mar 09, 2023 21.15 21.49 20.11 20.25 3,179,840 -0.85(-4.03%)
Mar 08, 2023 20.90 21.24 20.53 21.10 2,563,185 +0.19(+0.91%)
Mar 07, 2023 19.82 21.26 19.72 20.91 5,142,312 +1.05(+5.29%)
Mar 06, 2023 20.01 20.43 19.60 19.86 6,877,251 +0.38(+1.95%)
Mar 03, 2023 19.26 20.73 17.82 19.48 25,114,728 +2.60(+15.40%)
Mar 02, 2023 16.15 17.23 16.08 16.88 3,260,702 +0.57(+3.49%)
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.