Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 18.36 20.34 18.32 20.28 10,831,891 +2.29(+12.73%)
Jun 01, 2023 18.29 18.71 17.89 17.99 9,068,545 -0.33(-1.80%)
May 31, 2023 18.88 18.94 18.22 18.32 8,379,360 -0.68(-3.58%)
May 30, 2023 19.77 19.77 18.78 19.00 10,342,247 -1.03(-5.14%)
May 26, 2023 19.79 20.27 19.43 20.03 5,312,956 +0.36(+1.83%)
May 25, 2023 20.55 21.17 19.65 19.67 9,405,894 -1.05(-5.07%)
May 24, 2023 22.32 22.94 20.15 20.72 32,051,956 +1.45(+7.52%)
May 23, 2023 19.50 19.82 19.21 19.27 4,844,550 -0.24(-1.23%)
May 22, 2023 19.05 19.59 18.71 19.51 5,576,572 +0.51(+2.68%)
May 19, 2023 20.41 20.41 18.61 19.00 8,699,534 -1.68(-8.12%)
May 18, 2023 20.43 20.90 20.37 20.68 4,348,064 +0.30(+1.47%)
May 17, 2023 19.46 20.44 19.41 20.38 4,303,583 +0.96(+4.94%)
May 16, 2023 20.16 20.37 19.36 19.42 3,446,776 -0.99(-4.85%)
May 15, 2023 20.00 20.58 19.93 20.41 3,456,930 +0.54(+2.72%)
May 12, 2023 20.46 20.48 19.54 19.87 2,631,108 -0.31(-1.54%)
May 11, 2023 19.84 20.36 19.73 20.18 3,206,611 +0.21(+1.05%)
May 10, 2023 20.32 20.34 19.61 19.97 2,689,917 -0.06(-0.30%)
May 09, 2023 20.09 20.17 19.70 20.03 3,525,128 -0.43(-2.10%)
May 08, 2023 21.00 21.07 20.03 20.46 3,429,721 -0.34(-1.63%)
May 05, 2023 19.74 20.80 19.66 20.80 4,089,532 +1.22(+6.23%)
May 04, 2023 20.00 20.01 19.19 19.58 4,634,473 -0.61(-3.02%)
May 03, 2023 20.77 21.01 20.16 20.19 4,149,153 -0.62(-2.98%)
May 02, 2023 21.25 21.30 20.35 20.81 4,173,313 -0.67(-3.12%)
May 01, 2023 21.96 22.11 21.33 21.48 3,282,579 -0.55(-2.50%)
Apr 28, 2023 22.20 22.55 21.90 22.03 4,012,933 -0.17(-0.77%)
Apr 27, 2023 21.68 22.32 21.36 22.20 3,785,767 +0.67(+3.11%)
Apr 26, 2023 21.37 21.98 21.31 21.53 3,526,272 +0.09(+0.42%)
Apr 25, 2023 22.60 22.76 21.44 21.44 5,083,965 -1.54(-6.70%)
Apr 24, 2023 23.20 23.20 22.27 22.98 3,202,070 -0.18(-0.78%)
Apr 21, 2023 23.17 23.39 22.96 23.16 3,482,700 +0.02(+0.09%)
Apr 20, 2023 23.18 23.93 23.10 23.14 2,175,537 -0.31(-1.32%)
Apr 19, 2023 23.00 23.56 22.99 23.45 2,346,461 +0.15(+0.64%)
Apr 18, 2023 23.46 23.79 23.06 23.30 3,594,071 -0.04(-0.17%)
Apr 17, 2023 23.45 23.72 23.11 23.34 4,922,383 -0.04(-0.17%)
Apr 14, 2023 22.99 23.47 22.82 23.38 4,154,596 +0.47(+2.05%)
Apr 13, 2023 23.10 23.44 22.85 22.91 3,585,237 -0.19(-0.82%)
Apr 12, 2023 24.46 24.61 23.00 23.10 4,208,964 -1.11(-4.58%)
Apr 11, 2023 24.21 24.68 23.97 24.21 4,021,510 +0.37(+1.55%)
Apr 10, 2023 22.61 23.84 22.54 23.84 4,854,125 +1.18(+5.21%)
Apr 06, 2023 22.49 22.77 21.94 22.66 4,527,385 +0.06(+0.27%)
Apr 05, 2023 23.50 23.60 22.40 22.60 4,732,063 -1.41(-5.87%)
Apr 04, 2023 24.52 24.82 23.37 24.01 4,404,610 +0.11(+0.46%)
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.