Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 20.08 20.35 20.00 20.19 7,184,955 +0.31(+1.56%)
Jun 01, 2023 19.88 20.11 19.69 19.88 4,703,220 +0.14(+0.71%)
May 31, 2023 19.82 19.95 19.52 19.74 7,029,909 -0.16(-0.80%)
May 30, 2023 19.98 20.34 19.89 19.90 7,773,155 +0.03(+0.15%)
May 26, 2023 19.95 19.95 19.52 19.87 4,689,991 -0.08(-0.40%)
May 25, 2023 20.20 20.26 19.75 19.95 5,563,833 -0.31(-1.53%)
May 24, 2023 20.65 20.70 20.16 20.26 5,220,444 -0.50(-2.41%)
May 23, 2023 20.87 21.15 20.65 20.76 3,169,131 -0.40(-1.89%)
May 22, 2023 20.88 21.16 20.83 21.16 3,653,147 +0.35(+1.68%)
May 19, 2023 21.03 21.14 20.77 20.81 5,907,467 -0.05(-0.24%)
May 18, 2023 20.76 20.88 20.46 20.86 5,175,732 -0.09(-0.43%)
May 17, 2023 20.90 21.21 20.74 20.95 5,808,790 +0.10(+0.48%)
May 16, 2023 21.97 22.03 20.75 20.85 5,993,058 -1.14(-5.18%)
May 15, 2023 22.24 22.33 21.93 21.99 4,990,303 -0.12(-0.54%)
May 12, 2023 22.24 22.41 22.04 22.11 5,058,711 +0.08(+0.36%)
May 11, 2023 22.50 22.56 21.95 22.03 4,653,916 -0.61(-2.69%)
May 10, 2023 22.54 22.86 22.38 22.64 7,297,720 +0.37(+1.66%)
May 09, 2023 21.62 22.31 21.24 22.27 13,165,279 +0.56(+2.58%)
May 08, 2023 23.01 23.07 21.39 21.71 10,712,731 -0.96(-4.23%)
May 05, 2023 22.59 22.77 22.12 22.67 8,358,712 +0.19(+0.85%)
May 04, 2023 22.40 22.52 21.97 22.48 9,565,668 +0.03(+0.13%)
May 03, 2023 22.72 22.93 22.39 22.45 4,575,844 -0.15(-0.66%)
May 02, 2023 23.14 23.16 22.32 22.60 5,597,132 -0.56(-2.42%)
May 01, 2023 23.59 23.75 23.14 23.16 3,848,880 -0.50(-2.11%)
Apr 28, 2023 23.32 23.81 23.31 23.66 3,752,939 +0.26(+1.09%)
Apr 27, 2023 23.15 23.52 23.11 23.40 4,673,157 +0.51(+2.21%)
Apr 26, 2023 23.47 23.60 22.86 22.90 4,046,919 -0.80(-3.39%)
Apr 25, 2023 23.91 23.91 23.63 23.70 2,783,696 -0.29(-1.20%)
Apr 24, 2023 23.81 24.03 23.60 23.99 3,291,973 +0.16(+0.67%)
Apr 21, 2023 23.77 24.10 23.70 23.83 4,461,869 +0.13(+0.54%)
Apr 20, 2023 24.10 24.15 23.52 23.70 5,007,324 -0.63(-2.57%)
Apr 19, 2023 24.16 24.37 24.03 24.33 2,853,567 +0.08(+0.33%)
Apr 18, 2023 24.18 24.39 23.99 24.25 4,417,580 +0.09(+0.37%)
Apr 17, 2023 24.11 24.42 23.68 24.16 7,276,189 -0.53(-2.13%)
Apr 14, 2023 25.22 25.32 24.56 24.68 3,896,592 -0.68(-2.66%)
Apr 13, 2023 25.02 25.43 24.69 25.36 3,857,900 +0.23(+0.91%)
Apr 12, 2023 25.31 25.55 24.95 25.13 4,072,631 -0.04(-0.16%)
Apr 11, 2023 24.75 25.27 24.70 25.17 5,181,427 +0.45(+1.81%)
Apr 10, 2023 24.09 24.80 24.04 24.72 5,403,736 +0.50(+2.05%)
Apr 06, 2023 24.07 24.23 23.87 24.23 4,772,535 +0.30(+1.24%)
Apr 05, 2023 23.61 24.07 23.61 23.93 3,564,613 +0.28(+1.18%)
Apr 04, 2023 23.73 23.77 23.42 23.65 2,801,137 +0.00(+0.00%)
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.