Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 17.21 17.47 17.03 17.43 7,870,524 +0.22(+1.27%)
May 30, 2023 17.19 17.33 17.07 17.21 4,116,524 +0.08(+0.44%)
May 26, 2023 16.96 17.16 16.85 17.13 3,294,005 +0.17(+1.01%)
May 25, 2023 17.00 17.08 16.69 16.96 5,380,106 -0.13(-0.78%)
May 24, 2023 17.18 17.24 17.03 17.10 3,549,423 -0.37(-2.12%)
May 23, 2023 17.84 17.96 17.45 17.47 2,824,537 -0.34(-1.92%)
May 22, 2023 17.35 17.83 17.35 17.81 4,388,813 +0.44(+2.51%)
May 19, 2023 17.56 17.57 17.19 17.37 4,272,705 -0.06(-0.33%)
May 18, 2023 17.48 17.57 17.28 17.43 5,621,727 -0.17(-0.97%)
May 17, 2023 17.26 17.63 17.14 17.60 4,580,732 +0.47(+2.77%)
May 16, 2023 17.73 17.73 17.09 17.12 4,687,965 -0.60(-3.37%)
May 15, 2023 17.49 17.86 17.38 17.72 4,593,728 +0.40(+2.30%)
May 12, 2023 17.13 17.35 16.95 17.32 5,780,459 +0.26(+1.50%)
May 11, 2023 17.04 17.13 16.90 17.07 4,603,077 -0.12(-0.72%)
May 10, 2023 17.45 17.49 17.12 17.19 2,940,650 -0.03(-0.17%)
May 09, 2023 17.36 17.38 17.05 17.22 5,621,980 -0.32(-1.84%)
May 08, 2023 17.71 17.84 17.46 17.54 5,577,482 -0.29(-1.65%)
May 05, 2023 17.60 17.85 17.55 17.84 4,578,726 +0.35(+2.01%)
May 04, 2023 17.35 17.62 17.18 17.49 5,479,110 -0.01(-0.05%)
May 03, 2023 17.62 17.98 17.47 17.49 6,600,971 -0.08(-0.43%)
May 02, 2023 17.76 17.85 17.44 17.57 5,136,261 -0.30(-1.70%)
May 01, 2023 18.14 18.23 17.78 17.87 4,631,122 -0.32(-1.77%)
Apr 28, 2023 18.00 18.37 17.95 18.20 4,943,794 +0.19(+1.05%)
Apr 27, 2023 17.78 18.12 17.63 18.01 4,174,292 +0.31(+1.77%)
Apr 26, 2023 17.67 17.98 17.63 17.69 4,217,280 -0.19(-1.06%)
Apr 25, 2023 17.72 17.95 17.65 17.88 5,242,564 +0.04(+0.21%)
Apr 24, 2023 18.23 18.25 17.79 17.85 4,310,430 -0.34(-1.88%)
Apr 21, 2023 18.13 18.23 17.92 18.19 3,784,005 +0.14(+0.79%)
Apr 20, 2023 18.11 18.15 17.95 18.04 3,707,829 -0.16(-0.89%)
Apr 19, 2023 17.99 18.27 17.94 18.21 3,485,506 +0.09(+0.52%)
Apr 18, 2023 18.13 18.22 18.02 18.11 4,211,091 -0.02(-0.10%)
Apr 17, 2023 17.78 18.15 17.75 18.13 6,123,353 +0.40(+2.25%)
Apr 14, 2023 18.02 18.09 17.59 17.73 4,150,232 -0.12(-0.69%)
Apr 13, 2023 17.95 17.97 17.58 17.86 4,683,247 -0.13(-0.74%)
Apr 12, 2023 18.52 18.55 17.98 17.99 3,063,360 -0.30(-1.66%)
Apr 11, 2023 18.28 18.47 18.18 18.29 3,628,036 +0.09(+0.52%)
Apr 10, 2023 18.04 18.21 17.86 18.20 3,002,267 +0.11(+0.63%)
Apr 06, 2023 18.21 18.21 17.91 18.08 3,350,783 -0.05(-0.26%)
Apr 05, 2023 18.16 18.25 18.00 18.13 3,726,305 -0.21(-1.14%)
Apr 04, 2023 18.54 18.57 18.11 18.34 3,406,970 -0.12(-0.67%)
Apr 03, 2023 18.54 18.90 18.34 18.46 6,074,676 -0.06(-0.31%)
Mar 31, 2023 17.96 18.54 17.93 18.52 6,661,784 +0.68(+3.83%)
Mar 30, 2023 17.98 18.05 17.80 17.84 4,003,968 +0.20(+1.13%)
Mar 29, 2023 17.54 17.67 17.42 17.64 4,995,094 +0.35(+2.03%)
Mar 28, 2023 16.99 17.35 16.99 17.29 3,218,926 +0.06(+0.33%)
Mar 27, 2023 17.26 17.35 17.06 17.23 6,646,651 +0.15(+0.89%)
Mar 24, 2023 16.50 17.11 16.48 17.08 5,659,474 +0.47(+2.86%)
Mar 23, 2023 16.70 16.99 16.44 16.60 5,460,365 -0.06(-0.34%)
Mar 22, 2023 17.06 17.23 16.65 16.66 4,555,184 -0.62(-3.57%)
Mar 21, 2023 17.45 17.57 17.20 17.28 4,546,951 +0.11(+0.66%)
Mar 20, 2023 16.87 17.26 16.74 17.16 6,022,315 +0.41(+2.43%)
Mar 17, 2023 17.28 17.33 16.70 16.76 8,805,934 -0.64(-3.71%)
Mar 16, 2023 17.58 17.67 17.11 17.40 10,298,252 -0.30(-1.71%)
Mar 15, 2023 17.88 17.89 17.36 17.70 6,706,182 -0.50(-2.76%)
Mar 14, 2023 18.34 18.42 18.02 18.21 5,058,246 +0.23(+1.27%)
Mar 13, 2023 17.62 18.15 17.57 17.98 6,302,754 +0.17(+0.96%)
Mar 10, 2023 18.53 18.53 17.67 17.81 5,027,151 -0.76(-4.09%)
Mar 09, 2023 18.97 18.99 18.56 18.57 3,847,245 -0.40(-2.10%)
Mar 08, 2023 18.50 18.99 18.44 18.96 5,421,185 +0.49(+2.67%)
Mar 07, 2023 19.13 19.19 18.35 18.47 5,240,533 -0.72(-3.76%)
Mar 06, 2023 19.49 19.49 19.14 19.19 4,237,412 -0.17(-0.87%)
Mar 03, 2023 19.37 19.44 19.15 19.36 4,881,386 +0.20(+1.03%)
Mar 02, 2023 19.11 19.26 19.01 19.16 6,098,568 -0.05(-0.24%)
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.