Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 20.33 20.50 19.82 19.94 19,735,248 -0.64(-3.11%)
May 30, 2023 20.71 21.09 20.58 20.58 3,696,482 -0.07(-0.34%)
May 26, 2023 20.57 20.89 20.43 20.65 3,731,308 +0.27(+1.32%)
May 25, 2023 20.37 20.56 20.24 20.38 4,414,435 -0.03(-0.15%)
May 24, 2023 20.64 20.67 20.16 20.41 4,808,029 -0.47(-2.25%)
May 23, 2023 20.92 21.09 20.80 20.88 4,218,866 +0.05(+0.24%)
May 22, 2023 20.98 21.04 20.70 20.83 5,686,882 -0.12(-0.57%)
May 19, 2023 20.94 21.09 20.72 20.95 5,328,293 +0.10(+0.48%)
May 18, 2023 20.30 20.91 20.27 20.85 4,073,002 +0.57(+2.81%)
May 17, 2023 20.06 20.34 19.75 20.28 5,075,163 +0.30(+1.50%)
May 16, 2023 20.10 20.20 19.82 19.98 5,194,392 -0.39(-1.91%)
May 15, 2023 20.16 20.38 20.02 20.37 3,708,269 +0.13(+0.64%)
May 12, 2023 20.42 20.54 20.12 20.24 5,014,340 -0.15(-0.74%)
May 11, 2023 20.35 20.47 19.99 20.39 4,569,679 -0.19(-0.92%)
May 10, 2023 20.63 20.82 20.38 20.58 6,688,038 +0.21(+1.03%)
May 09, 2023 19.87 20.54 19.83 20.37 6,692,648 +0.28(+1.39%)
May 08, 2023 20.11 20.21 19.73 20.09 4,254,961 +0.04(+0.20%)
May 05, 2023 20.47 20.50 19.80 20.05 3,515,684 -0.18(-0.89%)
May 04, 2023 20.27 20.48 20.11 20.23 5,164,595 +0.03(+0.15%)
May 03, 2023 20.18 20.64 19.92 20.20 5,460,024 +0.47(+2.38%)
May 02, 2023 20.14 20.17 19.53 19.73 6,389,436 -0.50(-2.47%)
May 01, 2023 19.27 20.35 19.27 20.23 10,378,450 +0.75(+3.85%)
Apr 28, 2023 18.86 20.15 18.71 19.48 13,172,479 +0.74(+3.95%)
Apr 27, 2023 18.65 18.76 18.25 18.74 8,937,726 +0.02(+0.11%)
Apr 26, 2023 18.68 19.02 18.61 18.72 8,656,763 -0.15(-0.79%)
Apr 25, 2023 19.83 19.87 18.87 18.87 6,078,639 -1.28(-6.35%)
Apr 24, 2023 20.14 20.28 19.95 20.15 4,593,924 +0.00(+0.00%)
Apr 21, 2023 20.01 20.20 19.75 20.15 5,513,755 +0.28(+1.41%)
Apr 20, 2023 20.32 20.32 19.73 19.87 7,053,762 -0.80(-3.87%)
Apr 19, 2023 20.30 20.89 20.20 20.67 10,285,828 +0.23(+1.13%)
Apr 18, 2023 21.23 21.26 20.37 20.44 15,385,773 -0.75(-3.54%)
Apr 17, 2023 20.80 21.27 20.64 21.19 4,585,108 +0.50(+2.42%)
Apr 14, 2023 21.26 21.40 20.53 20.69 7,199,572 -0.80(-3.72%)
Apr 13, 2023 20.73 21.61 20.71 21.49 9,766,561 +0.20(+0.94%)
Apr 12, 2023 21.81 21.97 21.24 21.29 3,641,247 -0.25(-1.16%)
Apr 11, 2023 21.18 21.75 21.07 21.54 4,070,164 +0.48(+2.28%)
Apr 10, 2023 20.60 21.07 20.55 21.06 3,502,824 +0.36(+1.74%)
Apr 06, 2023 20.87 20.91 20.60 20.70 2,833,903 -0.12(-0.58%)
Apr 05, 2023 20.72 20.98 20.62 20.82 4,582,563 +0.05(+0.24%)
Apr 04, 2023 20.85 20.97 20.62 20.77 4,795,869 +0.01(+0.05%)
Apr 03, 2023 21.00 21.07 20.52 20.76 6,690,122 -0.38(-1.80%)
Mar 31, 2023 21.25 21.54 21.01 21.14 10,060,662 -0.12(-0.56%)
Mar 30, 2023 21.37 21.52 21.16 21.26 3,448,019 +0.25(+1.19%)
Mar 29, 2023 21.27 21.33 20.86 21.01 3,427,100 +0.02(+0.10%)
Mar 28, 2023 20.91 21.20 20.83 20.99 3,687,244 -0.11(-0.52%)
Mar 27, 2023 21.12 21.38 20.98 21.10 7,089,728 +0.21(+1.01%)
Mar 24, 2023 20.79 21.07 20.48 20.89 5,351,948 -0.13(-0.62%)
Mar 23, 2023 21.23 21.41 20.87 21.02 4,742,070 -0.08(-0.38%)
Mar 22, 2023 21.55 21.78 21.06 21.10 4,019,246 -0.50(-2.31%)
Mar 21, 2023 21.18 21.82 21.18 21.60 6,807,211 +0.61(+2.91%)
Mar 20, 2023 20.75 21.08 20.68 20.99 3,546,717 +0.24(+1.16%)
Mar 17, 2023 21.10 21.19 20.69 20.75 5,265,798 -0.39(-1.84%)
Mar 16, 2023 20.47 21.21 20.14 21.14 7,984,796 +0.62(+3.02%)
Mar 15, 2023 20.74 20.74 20.16 20.52 10,495,132 -0.53(-2.52%)
Mar 14, 2023 21.78 21.94 20.90 21.05 7,682,735 -0.40(-1.86%)
Mar 13, 2023 21.09 21.76 20.44 21.45 11,417,601 +0.19(+0.89%)
Mar 10, 2023 22.52 22.53 21.18 21.26 10,265,896 -1.20(-5.34%)
Mar 09, 2023 22.62 22.93 22.34 22.46 8,990,248 -0.21(-0.93%)
Mar 08, 2023 23.65 23.66 22.44 22.67 13,470,965 -1.12(-4.71%)
Mar 07, 2023 24.49 24.69 23.70 23.79 6,382,846 -0.75(-3.06%)
Mar 06, 2023 25.10 25.23 24.43 24.54 4,690,633 -0.56(-2.23%)
Mar 03, 2023 24.99 25.25 24.88 25.10 5,163,160 +0.33(+1.33%)
Mar 02, 2023 24.33 24.92 24.23 24.77 5,160,634 +0.21(+0.86%)
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.