Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 22.85 22.85 20.19 20.48 578,971 -1.53(-6.95%)
May 30, 2023 22.12 22.21 21.93 22.01 127,267 -0.04(-0.18%)
May 26, 2023 21.61 22.22 21.61 22.05 122,741 +0.44(+2.04%)
May 25, 2023 21.45 21.73 21.31 21.61 89,687 +0.12(+0.56%)
May 24, 2023 21.67 21.67 21.38 21.49 114,599 -0.30(-1.38%)
May 23, 2023 22.38 22.51 21.71 21.79 123,558 -0.72(-3.20%)
May 22, 2023 22.30 22.61 22.28 22.51 92,846 +0.21(+0.94%)
May 19, 2023 22.19 22.47 22.19 22.30 109,757 +0.29(+1.32%)
May 18, 2023 21.92 22.07 21.84 22.01 167,111 -0.03(-0.14%)
May 17, 2023 21.69 22.12 21.69 22.04 117,997 +0.41(+1.90%)
May 16, 2023 21.75 22.00 21.53 21.63 137,835 -0.19(-0.87%)
May 15, 2023 21.50 21.97 21.50 21.82 127,880 +0.32(+1.49%)
May 12, 2023 21.57 21.94 21.34 21.50 112,611 -0.07(-0.32%)
May 11, 2023 21.79 21.83 21.48 21.57 148,652 -0.41(-1.87%)
May 10, 2023 22.21 22.23 21.78 21.98 114,162 -0.14(-0.63%)
May 09, 2023 22.11 22.20 21.97 22.12 98,509 -0.13(-0.58%)
May 08, 2023 22.15 22.29 22.00 22.25 159,850 +0.16(+0.72%)
May 05, 2023 21.99 22.20 21.85 22.09 102,114 +0.39(+1.80%)
May 04, 2023 22.16 22.22 21.46 21.70 388,902 -0.53(-2.38%)
May 03, 2023 22.13 22.50 22.13 22.23 151,459 +0.18(+0.82%)
May 02, 2023 22.47 22.53 21.75 22.05 138,912 -0.50(-2.22%)
May 01, 2023 22.42 22.89 22.42 22.55 117,241 +0.03(+0.13%)
Apr 28, 2023 22.46 22.58 22.41 22.52 134,453 -0.07(-0.31%)
Apr 27, 2023 22.40 22.65 22.30 22.59 124,621 +0.29(+1.30%)
Apr 26, 2023 22.44 22.49 22.25 22.30 78,157 -0.24(-1.06%)
Apr 25, 2023 22.70 22.81 22.45 22.54 109,571 -0.35(-1.53%)
Apr 24, 2023 23.12 23.14 22.77 22.89 84,492 -0.19(-0.82%)
Apr 21, 2023 23.27 23.51 22.93 23.08 219,883 -0.23(-0.99%)
Apr 20, 2023 23.34 23.61 23.22 23.31 166,051 -0.26(-1.10%)
Apr 19, 2023 23.66 23.82 23.42 23.57 110,549 -0.28(-1.17%)
Apr 18, 2023 23.96 24.13 23.77 23.85 94,036 -0.08(-0.33%)
Apr 17, 2023 23.50 23.95 23.47 23.93 107,591 +0.39(+1.66%)
Apr 14, 2023 24.00 24.09 23.36 23.54 119,713 -0.55(-2.28%)
Apr 13, 2023 24.16 24.31 23.73 24.09 142,956 +0.10(+0.42%)
Apr 12, 2023 24.19 24.32 23.89 23.99 136,836 -0.06(-0.25%)
Apr 11, 2023 24.04 24.13 23.64 24.05 131,468 +0.21(+0.88%)
Apr 10, 2023 23.14 23.86 23.14 23.84 142,237 +0.54(+2.32%)
Apr 06, 2023 23.05 23.64 22.61 23.30 222,444 +0.26(+1.13%)
Apr 05, 2023 23.02 23.34 22.92 23.04 256,712 -0.03(-0.13%)
Apr 04, 2023 23.05 23.72 22.69 23.07 261,334 +0.05(+0.22%)
Apr 03, 2023 22.65 23.05 22.65 23.02 203,187 +0.39(+1.72%)
Mar 31, 2023 22.49 22.67 22.27 22.63 233,906 +0.30(+1.34%)
Mar 30, 2023 21.75 22.33 21.64 22.33 161,678 +0.70(+3.24%)
Mar 29, 2023 21.48 21.63 21.40 21.63 131,034 +0.34(+1.60%)
Mar 28, 2023 21.36 21.60 21.21 21.29 227,732 -0.02(-0.09%)
Mar 27, 2023 21.19 21.34 21.14 21.31 153,239 +0.21(+1.00%)
Mar 24, 2023 21.08 21.12 20.70 21.10 126,150 -0.23(-1.08%)
Mar 23, 2023 21.05 21.71 21.05 21.33 236,882 +0.38(+1.81%)
Mar 22, 2023 21.13 21.49 20.94 20.95 175,049 -0.15(-0.71%)
Mar 21, 2023 20.93 21.17 20.90 21.10 95,893 +0.48(+2.33%)
Mar 20, 2023 20.58 20.83 20.49 20.62 201,342 +0.04(+0.19%)
Mar 17, 2023 20.95 20.95 20.41 20.58 161,820 -0.53(-2.51%)
Mar 16, 2023 20.61 21.14 20.38 21.11 207,235 +0.33(+1.59%)
Mar 15, 2023 21.22 21.22 20.30 20.78 217,524 -0.98(-4.50%)
Mar 14, 2023 21.76 21.96 21.47 21.76 119,739 +0.29(+1.35%)
Mar 13, 2023 21.20 21.70 21.09 21.47 141,313 -0.09(-0.42%)
Mar 10, 2023 21.90 22.02 21.36 21.56 159,229 -0.39(-1.78%)
Mar 09, 2023 22.40 22.47 21.91 21.95 103,763 -0.40(-1.79%)
Mar 08, 2023 22.47 22.59 22.19 22.35 117,354 -0.07(-0.31%)
Mar 07, 2023 22.85 22.93 22.37 22.42 110,748 -0.39(-1.71%)
Mar 06, 2023 23.18 23.18 22.72 22.81 107,972 -0.29(-1.26%)
Mar 03, 2023 22.56 23.12 22.55 23.10 92,646 +0.50(+2.21%)
Mar 02, 2023 22.43 22.66 22.38 22.60 144,061 -0.08(-0.35%)
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.