Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 17.75 17.97 16.91 17.64 9,542,983 -0.31(-1.73%)
May 30, 2023 17.25 18.22 17.18 17.95 9,127,174 +1.12(+6.65%)
May 26, 2023 16.69 16.91 15.97 16.83 6,919,965 +0.17(+1.02%)
May 25, 2023 16.51 16.89 16.13 16.66 6,788,806 +0.15(+0.91%)
May 24, 2023 16.49 16.72 15.83 16.51 7,669,604 -0.13(-0.78%)
May 23, 2023 15.79 17.63 15.71 16.64 14,596,591 +0.80(+5.05%)
May 22, 2023 14.68 15.90 14.65 15.84 9,856,769 +1.21(+8.27%)
May 19, 2023 15.82 15.91 14.55 14.63 12,558,187 -1.04(-6.64%)
May 18, 2023 16.13 16.15 15.30 15.67 9,025,518 -0.56(-3.45%)
May 17, 2023 15.28 16.42 15.11 16.23 12,405,621 +0.91(+5.94%)
May 16, 2023 16.31 16.40 15.29 15.32 10,819,936 -1.30(-7.82%)
May 15, 2023 16.28 17.09 15.99 16.62 8,803,730 +0.17(+1.03%)
May 12, 2023 17.01 17.98 16.08 16.45 14,608,297 -0.29(-1.73%)
May 11, 2023 17.10 17.42 16.45 16.74 8,464,445 -0.58(-3.35%)
May 10, 2023 17.21 17.63 16.84 17.32 9,148,482 +0.51(+3.03%)
May 09, 2023 16.91 16.97 16.33 16.81 11,094,005 -0.38(-2.21%)
May 08, 2023 17.82 17.92 17.11 17.19 8,188,458 -0.46(-2.61%)
May 05, 2023 17.19 17.83 16.16 17.65 14,636,038 +0.74(+4.38%)
May 04, 2023 18.74 19.27 16.35 16.91 21,269,044 -3.14(-15.66%)
May 03, 2023 19.47 20.79 19.07 20.05 10,982,233 +0.62(+3.19%)
May 02, 2023 20.30 20.30 19.04 19.43 10,276,466 -1.08(-5.27%)
May 01, 2023 20.95 21.21 20.09 20.51 7,874,331 -0.53(-2.52%)
Apr 28, 2023 21.26 21.30 20.14 21.04 9,730,048 -0.31(-1.45%)
Apr 27, 2023 20.20 21.70 20.18 21.35 11,278,747 +1.94(+9.99%)
Apr 26, 2023 20.52 20.69 19.17 19.41 11,031,953 -1.92(-9.00%)
Apr 25, 2023 21.37 22.22 21.21 21.33 7,228,397 -0.45(-2.07%)
Apr 24, 2023 21.15 21.89 20.85 21.78 8,226,336 +0.64(+3.03%)
Apr 21, 2023 20.91 21.87 20.48 21.14 10,719,691 +0.25(+1.20%)
Apr 20, 2023 19.48 20.93 19.36 20.89 10,512,115 +1.11(+5.61%)
Apr 19, 2023 19.88 20.13 19.45 19.78 6,137,002 -0.51(-2.51%)
Apr 18, 2023 21.37 21.39 20.05 20.29 9,333,991 -0.27(-1.31%)
Apr 17, 2023 19.59 20.85 19.50 20.56 9,566,383 +1.12(+5.76%)
Apr 14, 2023 20.09 20.09 18.97 19.44 6,355,588 -0.61(-3.04%)
Apr 13, 2023 19.41 20.44 19.14 20.05 7,543,417 +0.69(+3.56%)
Apr 12, 2023 20.24 20.49 19.23 19.36 6,214,009 -0.45(-2.27%)
Apr 11, 2023 19.18 19.96 18.98 19.81 6,739,631 +0.59(+3.07%)
Apr 10, 2023 18.45 19.25 18.30 19.22 6,229,435 +0.64(+3.44%)
Apr 06, 2023 19.00 19.00 18.27 18.58 8,525,940 -0.43(-2.26%)
Apr 05, 2023 19.89 20.25 18.47 19.01 9,950,986 -0.98(-4.90%)
Apr 04, 2023 20.04 20.32 19.52 19.99 6,379,901 +0.03(+0.15%)
Apr 03, 2023 20.59 21.07 19.70 19.96 8,678,700 -0.19(-0.94%)
Mar 31, 2023 19.09 20.60 19.02 20.15 13,408,092 +1.30(+6.90%)
Mar 30, 2023 19.05 19.78 18.71 18.85 10,604,761 +0.21(+1.13%)
Mar 29, 2023 17.90 18.93 17.32 18.64 11,771,729 +1.10(+6.27%)
Mar 28, 2023 17.87 18.00 17.40 17.54 6,229,322 -0.31(-1.74%)
Mar 27, 2023 18.27 18.35 17.31 17.85 8,687,692 -0.09(-0.50%)
Mar 24, 2023 17.36 18.04 17.13 17.94 10,357,732 +0.33(+1.87%)
Mar 23, 2023 18.18 19.46 17.30 17.61 16,345,402 -0.33(-1.84%)
Mar 22, 2023 18.93 19.20 17.88 17.94 11,100,508 -1.08(-5.68%)
Mar 21, 2023 17.75 19.25 17.73 19.02 17,868,764 +1.99(+11.69%)
Mar 20, 2023 17.43 18.06 16.75 17.03 11,320,520 -0.29(-1.67%)
Mar 17, 2023 18.70 18.79 16.69 17.32 23,645,224 -1.69(-8.89%)
Mar 16, 2023 19.53 19.69 18.29 19.01 10,709,293 -0.66(-3.36%)
Mar 15, 2023 19.66 19.86 18.08 19.67 16,666,398 -0.68(-3.34%)
Mar 14, 2023 22.11 22.70 20.05 20.35 12,731,835 -0.91(-4.28%)
Mar 13, 2023 20.85 22.16 19.38 21.26 17,104,346 +0.53(+2.56%)
Mar 10, 2023 23.36 23.43 19.62 20.73 30,528,580 -2.91(-12.31%)
Mar 09, 2023 24.18 25.28 23.54 23.64 5,060,239 -0.61(-2.52%)
Mar 08, 2023 24.41 24.67 23.50 24.25 5,011,685 -0.14(-0.57%)
Mar 07, 2023 24.91 25.12 23.95 24.39 4,923,805 -0.64(-2.56%)
Mar 06, 2023 25.20 25.80 24.91 25.03 6,220,285 +0.19(+0.76%)
Mar 03, 2023 24.00 25.30 23.81 24.84 5,930,806 +1.16(+4.90%)
Mar 02, 2023 23.79 23.84 23.04 23.68 5,622,334 -0.57(-2.33%)
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.