Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 19.25 19.38 18.96 19.17 7,237,127 -0.16(-0.80%)
May 30, 2023 19.41 19.75 19.32 19.33 8,002,282 +0.03(+0.15%)
May 26, 2023 19.38 19.38 18.96 19.30 4,828,236 -0.08(-0.40%)
May 25, 2023 19.62 19.68 19.18 19.38 5,727,836 -0.30(-1.53%)
May 24, 2023 20.06 20.11 19.58 19.68 5,374,325 -0.49(-2.41%)
May 23, 2023 20.27 20.54 20.06 20.17 3,262,546 -0.39(-1.89%)
May 22, 2023 20.28 20.56 20.23 20.55 3,760,829 +0.34(+1.68%)
May 19, 2023 20.43 20.53 20.18 20.21 6,081,599 -0.05(-0.24%)
May 18, 2023 20.17 20.28 19.87 20.26 5,328,295 -0.09(-0.43%)
May 17, 2023 20.30 20.60 20.15 20.35 5,980,014 +0.10(+0.48%)
May 16, 2023 21.34 21.40 20.16 20.25 6,169,713 -1.11(-5.18%)
May 15, 2023 21.60 21.69 21.30 21.36 5,137,400 -0.12(-0.54%)
May 12, 2023 21.60 21.77 21.40 21.48 5,207,825 +0.08(+0.36%)
May 11, 2023 21.86 21.91 21.32 21.40 4,791,098 -0.59(-2.69%)
May 10, 2023 21.89 22.20 21.74 21.99 7,512,832 +0.36(+1.66%)
May 09, 2023 21.00 21.67 20.63 21.63 13,553,348 +0.54(+2.58%)
May 08, 2023 22.35 22.41 20.78 21.09 11,028,507 -0.93(-4.23%)
May 05, 2023 21.94 22.12 21.49 22.02 8,605,099 +0.18(+0.85%)
May 04, 2023 21.76 21.88 21.34 21.84 9,847,632 +0.03(+0.13%)
May 03, 2023 22.07 22.27 21.75 21.81 4,710,725 -0.15(-0.66%)
May 02, 2023 22.48 22.50 21.68 21.95 5,762,117 -0.54(-2.42%)
May 01, 2023 22.91 23.07 22.48 22.50 3,962,332 -0.49(-2.11%)
Apr 28, 2023 22.65 23.13 22.64 22.98 3,863,563 +0.25(+1.09%)
Apr 27, 2023 22.48 22.84 22.45 22.73 4,810,907 +0.49(+2.21%)
Apr 26, 2023 22.80 22.92 22.20 22.24 4,166,209 -0.78(-3.39%)
Apr 25, 2023 23.23 23.23 22.95 23.02 2,865,750 -0.28(-1.20%)
Apr 24, 2023 23.13 23.34 22.92 23.30 3,389,010 +0.15(+0.67%)
Apr 21, 2023 23.09 23.41 23.02 23.15 4,593,390 +0.13(+0.54%)
Apr 20, 2023 23.41 23.46 22.84 23.02 5,154,924 -0.61(-2.57%)
Apr 19, 2023 23.47 23.67 23.34 23.63 2,937,680 +0.08(+0.33%)
Apr 18, 2023 23.49 23.69 23.31 23.55 4,547,796 +0.09(+0.37%)
Apr 17, 2023 23.42 23.72 23.00 23.47 7,490,667 -0.51(-2.13%)
Apr 14, 2023 24.50 24.59 23.85 23.98 4,011,451 -0.66(-2.66%)
Apr 13, 2023 24.31 24.70 23.98 24.63 3,971,618 +0.22(+0.91%)
Apr 12, 2023 24.59 24.82 24.24 24.41 4,192,679 -0.04(-0.16%)
Apr 11, 2023 24.05 24.54 23.99 24.45 5,334,158 +0.43(+1.81%)
Apr 10, 2023 23.40 24.09 23.35 24.02 5,563,021 +0.48(+2.05%)
Apr 06, 2023 23.38 23.53 23.19 23.53 4,913,213 +0.29(+1.24%)
Apr 05, 2023 22.94 23.38 22.94 23.25 3,669,687 +0.27(+1.18%)
Apr 04, 2023 23.05 23.09 22.75 22.98 2,883,705 +0.00(+0.00%)
Apr 03, 2023 23.15 23.35 22.84 22.98 3,595,191 -0.25(-1.08%)
Mar 31, 2023 22.90 23.28 22.87 23.23 4,469,504 +0.49(+2.16%)
Mar 30, 2023 22.84 23.11 22.71 22.73 5,226,860 +0.11(+0.47%)
Mar 29, 2023 22.34 22.65 22.18 22.63 4,428,020 +0.51(+2.31%)
Mar 28, 2023 21.89 22.30 21.82 22.12 3,823,094 +0.32(+1.46%)
Mar 27, 2023 21.70 21.82 21.47 21.80 5,691,060 +0.38(+1.76%)
Mar 24, 2023 21.00 21.44 20.77 21.42 4,069,299 +0.24(+1.14%)
Mar 23, 2023 21.41 21.65 20.96 21.18 3,357,359 -0.26(-1.21%)
Mar 22, 2023 21.99 22.19 21.43 21.44 3,099,646 -0.71(-3.22%)
Mar 21, 2023 22.08 22.43 21.90 22.16 5,719,582 +0.31(+1.41%)
Mar 20, 2023 21.69 22.08 21.60 21.85 5,927,982 +0.25(+1.16%)
Mar 17, 2023 22.23 22.29 21.50 21.60 8,741,236 -0.83(-3.70%)
Mar 16, 2023 22.08 22.60 21.97 22.43 4,814,453 +0.19(+0.87%)
Mar 15, 2023 22.13 22.38 21.81 22.23 5,083,247 -0.16(-0.73%)
Mar 14, 2023 22.59 22.90 22.20 22.40 5,843,089 +0.31(+1.40%)
Mar 13, 2023 22.28 23.14 22.08 22.09 6,052,101 -0.35(-1.55%)
Mar 10, 2023 23.38 23.40 22.35 22.43 5,687,789 -0.99(-4.24%)
Mar 09, 2023 23.79 24.18 23.36 23.43 3,326,341 -0.41(-1.74%)
Mar 08, 2023 23.70 24.15 23.64 23.84 4,744,047 +0.20(+0.86%)
Mar 07, 2023 24.26 24.34 23.53 23.64 2,902,819 -0.47(-1.96%)
Mar 06, 2023 24.26 24.41 24.04 24.11 4,944,181 -0.10(-0.40%)
Mar 03, 2023 23.86 24.24 23.74 24.21 3,365,921 +0.44(+1.87%)
Mar 02, 2023 23.67 23.97 23.39 23.77 3,558,987 +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.