Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 20.28 20.95 20.26 20.93 1,623,522 +0.92(+4.60%)
Jun 06, 2023 19.14 20.18 19.14 20.01 1,234,057 +0.74(+3.84%)
Jun 05, 2023 19.52 19.69 19.03 19.27 1,095,453 -0.42(-2.15%)
Jun 02, 2023 18.98 19.90 18.92 19.69 1,348,812 +1.10(+5.93%)
Jun 01, 2023 18.82 18.90 18.50 18.59 808,121 -0.32(-1.72%)
May 31, 2023 19.09 19.28 18.56 18.92 1,332,281 -0.37(-1.94%)
May 30, 2023 19.45 19.59 18.87 19.29 1,079,271 -0.04(-0.20%)
May 26, 2023 18.66 19.50 18.55 19.33 1,671,435 +0.82(+4.42%)
May 25, 2023 18.02 19.34 17.74 18.51 2,837,278 +1.41(+8.23%)
May 24, 2023 17.95 17.95 16.95 17.10 1,997,759 -0.14(-0.80%)
May 23, 2023 17.41 17.60 17.20 17.24 1,172,903 -0.07(-0.40%)
May 22, 2023 17.80 17.80 17.22 17.31 898,742 -0.45(-2.55%)
May 19, 2023 18.19 18.21 17.53 17.76 1,417,744 -0.55(-3.01%)
May 18, 2023 18.20 18.36 18.00 18.31 661,005 +0.15(+0.81%)
May 17, 2023 17.74 18.24 17.69 18.17 726,754 +0.57(+3.25%)
May 16, 2023 17.77 17.85 17.55 17.60 786,531 -0.33(-1.87%)
May 15, 2023 17.92 18.07 17.66 17.93 482,476 +0.08(+0.44%)
May 12, 2023 17.78 17.89 17.59 17.85 839,447 +0.08(+0.44%)
May 11, 2023 17.53 17.92 17.45 17.77 555,358 +0.21(+1.18%)
May 10, 2023 18.16 18.22 17.54 17.57 687,040 -0.30(-1.65%)
May 09, 2023 17.77 18.02 17.51 17.86 526,829 -0.05(-0.28%)
May 08, 2023 18.13 18.24 17.79 17.91 414,964 -0.04(-0.22%)
May 05, 2023 17.78 18.06 17.77 17.95 543,774 +0.50(+2.88%)
May 04, 2023 17.80 17.92 17.33 17.45 650,365 -0.43(-2.42%)
May 03, 2023 18.24 18.43 17.83 17.88 690,851 -0.32(-1.73%)
May 02, 2023 18.06 18.25 17.72 18.20 718,141 -0.01(-0.05%)
May 01, 2023 18.53 18.73 18.15 18.21 673,125 -0.35(-1.91%)
Apr 28, 2023 18.64 18.86 18.40 18.56 663,128 -0.13(-0.68%)
Apr 27, 2023 18.78 18.96 18.53 18.69 646,542 -0.09(-0.47%)
Apr 26, 2023 18.57 18.95 18.52 18.78 540,615 +0.19(+1.01%)
Apr 25, 2023 19.31 19.35 18.46 18.59 778,198 -0.90(-4.60%)
Apr 24, 2023 19.62 19.72 19.17 19.49 546,620 -0.09(-0.45%)
Apr 21, 2023 19.58 19.60 19.30 19.58 650,825 +0.01(+0.05%)
Apr 20, 2023 19.43 19.93 19.36 19.57 881,118 -0.01(-0.05%)
Apr 19, 2023 19.22 19.59 19.14 19.58 586,610 +0.24(+1.22%)
Apr 18, 2023 19.45 19.67 19.23 19.34 572,951 -0.14(-0.71%)
Apr 17, 2023 19.28 19.59 19.17 19.48 1,457,533 +0.37(+1.96%)
Apr 14, 2023 19.34 19.69 18.94 19.10 863,342 -0.04(-0.21%)
Apr 13, 2023 18.43 19.59 18.20 19.14 8,938,628 +0.43(+2.32%)
Apr 12, 2023 19.11 19.19 18.55 18.71 742,738 -0.23(-1.20%)
Apr 11, 2023 18.66 19.02 18.57 18.94 498,945 +0.42(+2.29%)
Apr 10, 2023 18.19 18.62 18.16 18.51 907,441 +0.20(+1.08%)
Apr 06, 2023 18.45 18.49 18.23 18.31 579,229 -0.20(-1.06%)
Apr 05, 2023 18.97 18.97 18.30 18.51 816,938 -0.66(-3.44%)
Apr 04, 2023 19.49 19.50 19.07 19.17 485,198 -0.15(-0.76%)
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.