Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 17.50 18.17 17.41 18.12 10,184,860 +1.10(+6.46%)
Jun 01, 2023 17.25 17.32 16.77 17.02 7,480,414 -0.20(-1.16%)
May 31, 2023 17.45 17.49 16.96 17.22 9,892,404 -0.36(-2.05%)
May 30, 2023 18.17 18.25 17.44 17.58 9,166,365 -0.47(-2.60%)
May 26, 2023 17.50 18.40 17.50 18.05 8,857,066 +0.60(+3.44%)
May 25, 2023 18.34 18.58 17.43 17.45 11,587,236 -0.90(-4.90%)
May 24, 2023 19.32 19.53 18.04 18.35 15,033,892 -0.62(-3.27%)
May 23, 2023 19.26 19.75 18.94 18.97 10,463,479 -0.59(-3.02%)
May 22, 2023 18.86 19.57 18.54 19.56 10,691,794 +0.49(+2.57%)
May 19, 2023 20.23 20.49 18.78 19.07 16,248,842 -1.70(-8.18%)
May 18, 2023 21.01 21.01 20.38 20.77 5,008,669 +0.09(+0.44%)
May 17, 2023 20.42 20.88 20.19 20.68 5,560,075 +0.08(+0.39%)
May 16, 2023 21.35 21.45 20.59 20.60 4,890,208 -1.06(-4.89%)
May 15, 2023 21.41 21.82 21.31 21.66 4,822,782 +0.37(+1.74%)
May 12, 2023 21.42 21.51 20.97 21.29 4,095,130 -0.20(-0.93%)
May 11, 2023 21.41 21.77 21.23 21.49 4,607,489 +0.10(+0.47%)
May 10, 2023 22.54 22.63 21.04 21.39 7,240,565 -0.62(-2.82%)
May 09, 2023 21.96 22.11 21.62 22.01 5,018,010 -0.20(-0.90%)
May 08, 2023 22.34 22.47 21.76 22.21 4,635,737 +0.09(+0.41%)
May 05, 2023 21.85 22.15 21.55 22.12 5,370,712 +1.14(+5.43%)
May 04, 2023 21.66 21.92 20.76 20.98 5,415,491 -0.97(-4.42%)
May 03, 2023 21.65 22.66 21.65 21.95 6,040,147 +0.16(+0.73%)
May 02, 2023 22.57 22.65 21.63 21.79 7,036,522 -0.97(-4.26%)
May 01, 2023 23.53 23.54 22.66 22.76 4,316,334 -0.75(-3.19%)
Apr 28, 2023 23.14 23.55 22.90 23.51 4,535,520 +0.37(+1.60%)
Apr 27, 2023 22.32 23.18 22.26 23.14 4,497,059 +0.88(+3.95%)
Apr 26, 2023 22.19 22.70 22.17 22.26 4,078,779 -0.05(-0.22%)
Apr 25, 2023 22.69 22.88 22.30 22.31 5,082,013 -0.61(-2.66%)
Apr 24, 2023 22.90 22.98 22.58 22.92 3,290,056 +0.04(+0.17%)
Apr 21, 2023 22.68 22.92 22.59 22.88 4,509,891 +0.23(+1.02%)
Apr 20, 2023 22.61 23.07 22.60 22.65 6,470,356 -0.23(-1.01%)
Apr 19, 2023 22.63 23.03 22.60 22.88 4,942,580 +0.10(+0.44%)
Apr 18, 2023 22.42 22.88 22.17 22.78 6,988,120 +0.34(+1.52%)
Apr 17, 2023 22.35 22.76 22.16 22.44 6,624,705 -0.04(-0.18%)
Apr 14, 2023 23.58 23.58 22.34 22.48 8,505,075 +0.66(+3.02%)
Apr 13, 2023 21.80 21.96 21.51 21.82 5,202,439 +0.25(+1.16%)
Apr 12, 2023 22.47 22.48 21.54 21.57 5,484,060 -0.60(-2.71%)
Apr 11, 2023 22.02 22.45 22.00 22.17 4,598,717 +0.37(+1.70%)
Apr 10, 2023 21.23 21.84 21.13 21.80 9,200,573 +0.45(+2.11%)
Apr 06, 2023 21.62 21.66 21.22 21.35 6,011,490 -0.39(-1.79%)
Apr 05, 2023 22.04 22.09 21.53 21.74 5,213,386 -0.57(-2.55%)
Apr 04, 2023 22.67 22.78 22.00 22.31 4,063,016 -0.24(-1.06%)
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.